Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvercorp Metals (NY: SVM )

4.130 -0.460 (-10.02%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.626 2.641 2.557 2.577 1,380,023 -0.03(-1.14%)
Aug 30, 2023 2.636 2.681 2.597 2.607 1,221,258 -0.02(-0.75%)
Aug 29, 2023 2.577 2.626 2.537 2.626 1,196,314 +0.05(+1.92%)
Aug 28, 2023 2.527 2.607 2.498 2.577 797,673 +0.07(+2.77%)
Aug 25, 2023 2.577 2.587 2.478 2.507 813,964 -0.06(-2.32%)
Aug 24, 2023 2.607 2.636 2.547 2.567 1,064,845 -0.02(-0.77%)
Aug 23, 2023 2.547 2.624 2.537 2.587 1,836,871 +0.06(+2.35%)
Aug 22, 2023 2.527 2.557 2.457 2.527 797,454 +0.03(+1.19%)
Aug 21, 2023 2.527 2.527 2.458 2.498 796,991 +0.00(+0.00%)
Aug 18, 2023 2.478 2.498 2.418 2.498 946,751 +0.00(+0.00%)
Aug 17, 2023 2.507 2.547 2.478 2.498 1,094,091 +0.04(+1.61%)
Aug 16, 2023 2.527 2.547 2.458 2.458 1,384,785 -0.07(-2.74%)
Aug 15, 2023 2.557 2.572 2.488 2.527 1,066,373 -0.08(-3.04%)
Aug 14, 2023 2.597 2.626 2.527 2.607 1,469,460 -0.01(-0.38%)
Aug 11, 2023 2.626 2.636 2.537 2.616 2,785,747 +0.04(+1.54%)
Aug 10, 2023 2.656 2.671 2.577 2.577 1,042,803 -0.05(-1.89%)
Aug 09, 2023 2.706 2.706 2.621 2.626 1,252,807 -0.06(-2.21%)
Aug 08, 2023 2.755 2.795 2.656 2.686 1,682,121 -0.13(-4.58%)
Aug 07, 2023 2.854 2.854 2.725 2.815 1,823,439 -0.04(-1.39%)
Aug 04, 2023 2.854 3.003 2.834 2.854 1,406,072 +0.01(+0.35%)
Aug 03, 2023 2.844 2.864 2.795 2.844 868,973 -0.04(-1.37%)
Aug 02, 2023 2.993 2.994 2.834 2.884 1,455,821 -0.13(-4.28%)
Aug 01, 2023 3.043 3.092 3.013 3.013 1,333,586 -0.07(-2.25%)
Jul 31, 2023 3.033 3.132 3.018 3.082 754,348 +0.08(+2.64%)
Jul 28, 2023 2.934 3.013 2.924 3.003 859,590 +0.09(+3.06%)
Jul 27, 2023 3.102 3.102 2.914 2.914 1,604,117 -0.24(-7.55%)
Jul 26, 2023 3.132 3.162 3.092 3.152 604,290 +0.02(+0.63%)
Jul 25, 2023 3.053 3.137 3.043 3.132 583,937 +0.07(+2.27%)
Jul 24, 2023 3.053 3.102 3.033 3.062 800,343 +0.01(+0.32%)
Jul 21, 2023 3.072 3.122 3.053 3.053 634,762 -0.04(-1.28%)
Jul 20, 2023 3.201 3.211 3.062 3.092 909,703 -0.12(-3.70%)
Jul 19, 2023 3.251 3.271 3.181 3.211 1,265,022 -0.04(-1.22%)
Jul 18, 2023 3.132 3.266 3.107 3.251 1,283,496 +0.16(+5.13%)
Jul 17, 2023 3.053 3.129 2.973 3.092 671,949 +0.05(+1.63%)
Jul 14, 2023 3.023 3.087 3.008 3.043 813,596 -0.01(-0.32%)
Jul 13, 2023 3.072 3.102 3.033 3.053 1,153,633 -0.01(-0.32%)
Jul 12, 2023 2.914 3.072 2.914 3.062 1,240,624 +0.20(+6.92%)
Jul 11, 2023 2.894 2.943 2.839 2.864 925,263 +0.01(+0.35%)
Jul 10, 2023 2.775 2.894 2.735 2.854 942,019 +0.11(+3.97%)
Jul 07, 2023 2.775 2.825 2.745 2.745 626,278 -0.03(-1.07%)
Jul 06, 2023 2.805 2.820 2.740 2.775 951,958 -0.03(-1.06%)
Jul 05, 2023 2.914 2.934 2.805 2.805 1,431,469 -0.11(-3.74%)
Jul 03, 2023 2.815 2.924 2.805 2.914 577,044 +0.12(+4.26%)
Jun 30, 2023 2.765 2.825 2.765 2.795 739,030 -0.01(-0.35%)
Jun 29, 2023 2.765 2.815 2.728 2.805 800,243 +0.05(+1.80%)
Jun 28, 2023 2.755 2.815 2.735 2.755 977,367 -0.07(-2.46%)
Jun 27, 2023 2.844 2.864 2.785 2.825 691,691 +0.00(+0.00%)
Jun 26, 2023 2.825 2.869 2.760 2.825 1,114,005 +0.09(+3.26%)
Jun 23, 2023 2.775 2.834 2.725 2.735 788,068 -0.02(-0.72%)
Jun 22, 2023 2.716 2.775 2.706 2.755 1,026,164 +0.03(+1.09%)
Jun 21, 2023 2.765 2.775 2.706 2.725 673,748 -0.02(-0.72%)
Jun 20, 2023 2.795 2.805 2.730 2.745 943,139 -0.06(-2.12%)
Jun 16, 2023 2.854 2.894 2.795 2.805 3,594,553 -0.05(-1.74%)
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.