Skip to main content

Silvercorp Metals (NY: SVM )

3.970 -0.120 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.233 4.321 4.179 4.301 647,392 +0.09(+2.08%)
Aug 30, 2021 4.311 4.369 4.184 4.213 804,053 -0.07(-1.59%)
Aug 27, 2021 4.048 4.330 4.028 4.282 1,101,961 +0.24(+6.04%)
Aug 26, 2021 4.038 4.135 3.999 4.038 615,480 -0.02(-0.48%)
Aug 25, 2021 4.057 4.111 3.999 4.057 789,204 +0.00(+0.00%)
Aug 24, 2021 4.087 4.130 4.018 4.057 964,493 -0.01(-0.24%)
Aug 23, 2021 3.882 4.126 3.882 4.067 1,616,302 +0.19(+4.77%)
Aug 20, 2021 3.862 3.979 3.833 3.882 700,429 -0.01(-0.25%)
Aug 19, 2021 3.970 4.038 3.872 3.892 1,109,386 -0.04(-0.99%)
Aug 18, 2021 3.950 4.009 3.823 3.931 1,550,682 -0.03(-0.74%)
Aug 17, 2021 4.028 4.135 3.912 3.960 1,300,778 -0.12(-2.87%)
Aug 16, 2021 4.213 4.243 4.067 4.077 1,330,366 -0.18(-4.13%)
Aug 13, 2021 4.301 4.330 4.223 4.252 725,363 +0.06(+1.40%)
Aug 12, 2021 4.350 4.369 4.155 4.194 1,107,402 -0.21(-4.87%)
Aug 11, 2021 4.194 4.447 4.194 4.408 1,498,191 +0.21(+5.12%)
Aug 10, 2021 4.213 4.311 4.126 4.194 1,356,212 -0.07(-1.60%)
Aug 09, 2021 4.467 4.486 4.233 4.262 1,931,603 -0.28(-6.22%)
Aug 06, 2021 4.486 4.623 4.301 4.545 1,491,194 +0.03(+0.65%)
Aug 05, 2021 4.584 4.652 4.467 4.516 1,229,551 -0.10(-2.11%)
Aug 04, 2021 4.838 4.916 4.594 4.613 1,126,315 -0.19(-3.86%)
Aug 03, 2021 4.779 4.803 4.730 4.799 510,922 +0.00(+0.00%)
Aug 02, 2021 4.867 4.877 4.759 4.799 587,059 -0.06(-1.20%)
Jul 30, 2021 4.857 4.896 4.779 4.857 614,626 +0.00(+0.00%)
Jul 29, 2021 4.916 4.998 4.847 4.857 993,311 +0.06(+1.22%)
Jul 28, 2021 4.633 4.838 4.633 4.799 972,777 +0.11(+2.29%)
Jul 27, 2021 4.760 4.769 4.584 4.691 725,765 -0.06(-1.23%)
Jul 26, 2021 4.642 4.886 4.642 4.750 885,479 +0.09(+1.88%)
Jul 23, 2021 4.633 4.711 4.569 4.662 762,960 +0.01(+0.21%)
Jul 22, 2021 4.740 4.750 4.613 4.652 700,589 -0.09(-1.85%)
Jul 21, 2021 4.496 4.750 4.496 4.740 874,068 +0.20(+4.52%)
Jul 20, 2021 4.613 4.701 4.486 4.535 1,162,665 -0.04(-0.85%)
Jul 19, 2021 4.681 4.769 4.545 4.574 1,522,530 -0.21(-4.48%)
Jul 16, 2021 5.013 5.013 4.789 4.789 1,147,832 -0.22(-4.47%)
Jul 15, 2021 5.120 5.179 4.959 5.013 793,959 -0.11(-2.10%)
Jul 14, 2021 5.218 5.267 5.072 5.120 1,030,112 +0.03(+0.57%)
Jul 13, 2021 5.052 5.218 5.052 5.091 626,568 -0.01(-0.19%)
Jul 12, 2021 5.198 5.238 5.062 5.101 737,632 -0.16(-2.97%)
Jul 09, 2021 5.130 5.286 5.130 5.257 463,024 +0.15(+2.86%)
Jul 08, 2021 5.276 5.335 5.081 5.111 968,029 -0.18(-3.32%)
Jul 07, 2021 5.374 5.374 5.208 5.286 532,282 -0.06(-1.09%)
Jul 06, 2021 5.530 5.559 5.296 5.345 675,799 -0.07(-1.26%)
Jul 02, 2021 5.403 5.462 5.325 5.413 362,876 +0.08(+1.46%)
Jul 01, 2021 5.472 5.481 5.267 5.335 603,644 -0.02(-0.36%)
Jun 30, 2021 5.218 5.384 5.159 5.354 560,191 +0.16(+3.00%)
Jun 29, 2021 5.218 5.296 5.140 5.198 918,765 -0.09(-1.66%)
Jun 28, 2021 5.413 5.462 5.257 5.286 830,038 -0.10(-1.81%)
Jun 25, 2021 5.550 5.569 5.364 5.384 767,430 -0.10(-1.78%)
Jun 24, 2021 5.550 5.550 5.437 5.481 660,511 +0.03(+0.54%)
Jun 23, 2021 5.589 5.696 5.452 5.452 732,488 -0.11(-1.93%)
Jun 22, 2021 5.589 5.589 5.472 5.559 711,730 -0.08(-1.38%)
Jun 21, 2021 5.735 5.754 5.600 5.637 803,694 -0.02(-0.34%)
Jun 18, 2021 5.706 5.891 5.608 5.657 1,568,888 -0.08(-1.36%)
Jun 17, 2021 5.754 5.813 5.589 5.735 2,623,357 -0.29(-4.85%)
Jun 16, 2021 6.066 6.213 5.979 6.027 681,928 -0.04(-0.64%)
Jun 15, 2021 6.135 6.154 6.008 6.066 551,440 -0.09(-1.43%)
Jun 14, 2021 6.086 6.271 6.008 6.154 794,654 -0.03(-0.47%)
Jun 11, 2021 6.252 6.301 6.154 6.183 651,357 -0.10(-1.55%)
Jun 10, 2021 6.086 6.310 6.014 6.281 939,964 +0.20(+3.37%)
Jun 09, 2021 6.047 6.213 6.047 6.076 645,051 +0.02(+0.32%)
Jun 08, 2021 6.096 6.164 6.018 6.057 749,549 -0.16(-2.51%)
Jun 07, 2021 6.076 6.232 5.978 6.213 711,992 +0.10(+1.60%)
Jun 04, 2021 6.076 6.183 6.057 6.115 630,480 +0.05(+0.80%)
Jun 03, 2021 6.086 6.144 5.940 6.066 1,092,426 -0.22(-3.52%)
Jun 02, 2021 6.356 6.366 6.267 6.288 779,373 -0.08(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.