Skip to main content

Silvercorp Metals (NY: SVM )

4.010 +0.040 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 5.745 5.821 5.547 5.717 1,377,407 -0.05(-0.82%)
May 30, 2012 5.472 5.830 5.415 5.764 1,550,920 +0.14(+2.52%)
May 29, 2012 5.745 5.837 5.566 5.623 1,134,781 -0.08(-1.49%)
May 25, 2012 5.613 5.774 5.547 5.707 979,313 +0.08(+1.34%)
May 24, 2012 5.585 5.651 5.340 5.632 1,642,917 +0.09(+1.70%)
May 23, 2012 5.349 5.557 5.170 5.538 1,943,189 +0.12(+2.26%)
May 22, 2012 5.330 5.472 5.217 5.415 2,548,570 +0.10(+1.95%)
May 21, 2012 5.189 5.311 5.160 5.311 1,709,235 +0.12(+2.36%)
May 18, 2012 5.292 5.462 5.132 5.189 2,666,131 +0.10(+2.04%)
May 17, 2012 4.962 5.207 4.835 5.085 2,061,864 +0.28(+5.89%)
May 16, 2012 4.726 5.085 4.613 4.802 2,257,725 +0.05(+0.99%)
May 15, 2012 5.170 5.274 4.707 4.755 3,458,721 -0.49(-9.35%)
May 14, 2012 5.424 5.566 5.226 5.245 2,025,736 -0.29(-5.28%)
May 11, 2012 5.689 5.698 5.490 5.538 2,621,105 -0.22(-3.77%)
May 10, 2012 5.821 5.953 5.745 5.755 1,260,101 -0.03(-0.49%)
May 09, 2012 5.670 5.896 5.585 5.783 2,125,332 +0.00(+0.00%)
May 08, 2012 5.811 5.830 5.641 5.783 1,732,691 -0.17(-2.85%)
May 07, 2012 6.085 6.151 5.877 5.953 1,415,017 -0.15(-2.47%)
May 04, 2012 6.132 6.311 6.085 6.104 916,129 -0.09(-1.52%)
May 03, 2012 6.321 6.368 6.132 6.198 1,337,856 -0.20(-3.10%)
May 02, 2012 6.509 6.509 6.311 6.396 1,377,955 -0.17(-2.59%)
May 01, 2012 6.547 6.698 6.500 6.566 1,519,492 +0.03(+0.43%)
Apr 30, 2012 6.274 6.557 6.236 6.538 1,714,034 +0.17(+2.67%)
Apr 27, 2012 6.302 6.377 6.189 6.368 880,254 +0.11(+1.81%)
Apr 26, 2012 6.123 6.264 6.113 6.255 819,067 +0.15(+2.47%)
Apr 25, 2012 5.981 6.141 5.896 6.104 1,497,632 +0.14(+2.37%)
Apr 24, 2012 5.972 6.066 5.915 5.962 750,523 +0.02(+0.32%)
Apr 23, 2012 5.990 6.080 5.868 5.943 1,128,045 -0.20(-3.23%)
Apr 20, 2012 6.292 6.387 6.132 6.141 953,698 -0.13(-2.11%)
Apr 19, 2012 6.292 6.453 6.264 6.274 683,071 -0.01(-0.15%)
Apr 18, 2012 6.396 6.472 6.217 6.283 1,180,981 -0.12(-1.91%)
Apr 17, 2012 6.264 6.481 6.198 6.406 1,787,685 +0.24(+3.82%)
Apr 16, 2012 6.274 6.358 6.141 6.170 920,306 -0.12(-1.95%)
Apr 13, 2012 6.368 6.509 6.236 6.292 1,197,059 -0.12(-1.91%)
Apr 12, 2012 6.132 6.509 6.113 6.415 1,303,783 +0.28(+4.62%)
Apr 11, 2012 6.141 6.302 6.066 6.132 1,514,519 -0.06(-0.91%)
Apr 10, 2012 5.906 6.198 5.906 6.189 1,708,444 +0.27(+4.63%)
Apr 09, 2012 5.948 6.094 5.915 5.915 1,342,905 -0.06(-0.95%)
Apr 05, 2012 6.170 6.198 5.953 5.972 1,123,973 -0.11(-1.86%)
Apr 04, 2012 6.217 6.264 6.028 6.085 1,923,322 -0.25(-4.02%)
Apr 03, 2012 6.613 6.641 6.330 6.340 1,641,248 -0.28(-4.27%)
Apr 02, 2012 6.500 6.736 6.489 6.623 1,923,573 +0.12(+1.89%)
Mar 30, 2012 6.490 6.575 6.321 6.500 1,099,949 +0.08(+1.32%)
Mar 29, 2012 6.302 6.453 6.179 6.415 1,107,184 +0.09(+1.49%)
Mar 28, 2012 6.500 6.585 6.264 6.321 1,258,082 -0.23(-3.46%)
Mar 27, 2012 6.755 6.783 6.538 6.547 920,737 -0.17(-2.53%)
Mar 26, 2012 6.717 6.792 6.604 6.717 1,640,113 +0.12(+1.86%)
Mar 23, 2012 6.226 6.604 6.226 6.594 1,537,282 +0.39(+6.23%)
Mar 22, 2012 6.207 6.292 6.151 6.207 1,205,963 -0.11(-1.79%)
Mar 21, 2012 6.434 6.500 6.321 6.321 1,404,357 -0.11(-1.76%)
Mar 20, 2012 6.387 6.443 6.283 6.434 1,876,718 -0.02(-0.29%)
Mar 19, 2012 6.509 6.651 6.453 6.453 1,206,627 -0.08(-1.30%)
Mar 16, 2012 6.472 6.604 6.424 6.538 930,373 +0.06(+0.87%)
Mar 15, 2012 6.434 6.594 6.377 6.481 1,256,544 +0.07(+1.03%)
Mar 14, 2012 6.528 6.538 6.330 6.415 2,253,410 -0.21(-3.13%)
Mar 13, 2012 6.594 6.745 6.566 6.623 2,057,176 +0.03(+0.43%)
Mar 12, 2012 6.774 6.821 6.539 6.594 1,292,048 -0.25(-3.59%)
Mar 09, 2012 6.547 6.906 6.519 6.840 2,035,070 +0.22(+3.28%)
Mar 08, 2012 6.585 6.689 6.472 6.623 1,031,065 +0.12(+1.89%)
Mar 07, 2012 6.387 6.547 6.245 6.500 1,226,020 +0.16(+2.53%)
Mar 06, 2012 6.396 6.415 6.179 6.340 2,648,058 -0.22(-3.31%)
Mar 05, 2012 6.783 6.802 6.509 6.557 2,541,555 -0.26(-3.87%)
Mar 02, 2012 6.924 6.990 6.765 6.821 1,431,531 -0.12(-1.77%)
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.