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

Silvercorp Metals (TSX: SVM )

5.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2019 7.330 7.330 7.330 0 -0.25(-3.30%)
Dec 30, 2019 7.410 7.620 7.360 7.580 648,231 +0.21(+2.85%)
Dec 27, 2019 7.590 7.610 7.340 7.370 716,110 -0.20(-2.64%)
Dec 24, 2019 7.570 7.570 7.570 0 +0.35(+4.85%)
Dec 23, 2019 7.110 7.270 7.020 7.220 554,232 +0.21(+3.00%)
Dec 20, 2019 6.950 7.180 6.920 7.010 1,799,998 +0.05(+0.72%)
Dec 19, 2019 7.160 7.160 6.760 6.960 759,453 -0.19(-2.66%)
Dec 18, 2019 7.150 7.240 7.080 7.150 464,822 -0.03(-0.42%)
Dec 17, 2019 7.150 7.390 7.150 7.180 775,306 +0.04(+0.56%)
Dec 16, 2019 7.190 7.530 7.140 7.140 1,079,986 -0.04(-0.56%)
Dec 13, 2019 7.130 7.250 6.980 7.180 847,333 +0.04(+0.56%)
Dec 12, 2019 7.560 7.690 7.090 7.140 1,127,551 -0.32(-4.29%)
Dec 11, 2019 7.020 7.460 7.010 7.460 729,660 +0.44(+6.27%)
Dec 10, 2019 6.980 7.040 6.850 7.020 494,868 +0.08(+1.15%)
Dec 09, 2019 6.780 7.020 6.780 6.940 597,262 +0.16(+2.36%)
Dec 06, 2019 6.970 6.970 6.780 6.780 506,301 -0.26(-3.69%)
Dec 05, 2019 6.860 7.150 6.860 7.040 474,817 +0.14(+2.03%)
Dec 04, 2019 6.950 6.980 6.720 6.900 453,580 -0.10(-1.43%)
Dec 03, 2019 6.890 7.000 6.830 7.000 418,098 +0.25(+3.70%)
Dec 02, 2019 6.690 6.800 6.610 6.750 433,646 +0.01(+0.15%)
Nov 29, 2019 6.520 6.800 6.520 6.740 331,385 +0.17(+2.59%)
Nov 28, 2019 6.500 6.630 6.480 6.570 202,770 +0.10(+1.55%)
Nov 27, 2019 6.470 6.530 6.310 6.470 422,914 -0.09(-1.37%)
Nov 26, 2019 6.130 6.580 6.130 6.560 975,363 +0.43(+7.01%)
Nov 25, 2019 6.100 6.260 6.070 6.130 352,106 -0.04(-0.65%)
Nov 22, 2019 6.330 6.330 6.170 6.170 420,390 -0.13(-2.06%)
Nov 21, 2019 6.440 6.550 6.280 6.300 428,763 -0.16(-2.48%)
Nov 20, 2019 6.330 6.480 6.330 6.460 559,684 +0.09(+1.41%)
Nov 19, 2019 6.290 6.480 6.270 6.370 419,316 +0.11(+1.76%)
Nov 18, 2019 6.300 6.390 6.200 6.260 478,201 -0.08(-1.26%)
Nov 15, 2019 6.350 6.510 6.320 6.340 537,703 -0.08(-1.25%)
Nov 14, 2019 6.280 6.470 6.240 6.420 350,162 +0.19(+3.05%)
Nov 13, 2019 6.150 6.370 6.100 6.230 636,560 +0.16(+2.64%)
Nov 12, 2019 5.890 6.140 5.760 6.070 956,589 +0.18(+3.06%)
Nov 11, 2019 5.440 5.900 5.440 5.890 635,842 +0.34(+6.13%)
Nov 08, 2019 5.210 5.700 5.210 5.550 541,314 +0.07(+1.28%)
Nov 07, 2019 5.480 5.510 5.320 5.480 438,093 -0.05(-0.90%)
Nov 06, 2019 5.400 5.590 5.360 5.530 372,290 +0.18(+3.36%)
Nov 05, 2019 5.310 5.460 5.250 5.350 369,655 -0.08(-1.47%)
Nov 04, 2019 5.670 5.670 5.390 5.430 362,581 -0.20(-3.55%)
Nov 01, 2019 5.450 5.630 5.370 5.630 439,468 +0.14(+2.55%)
Oct 31, 2019 5.430 5.490 5.330 5.490 617,906 +0.13(+2.43%)
Oct 30, 2019 5.330 5.370 5.190 5.360 445,625 +0.04(+0.75%)
Oct 29, 2019 5.100 5.350 5.050 5.320 406,160 +0.17(+3.30%)
Oct 28, 2019 5.320 5.320 5.100 5.150 409,916 -0.22(-4.10%)
Oct 25, 2019 5.500 5.560 5.270 5.370 526,328 +0.04(+0.75%)
Oct 24, 2019 5.170 5.360 5.130 5.330 363,615 +0.22(+4.31%)
Oct 23, 2019 5.070 5.160 5.050 5.110 233,880 +0.08(+1.59%)
Oct 22, 2019 5.060 5.090 4.940 5.030 253,787 -0.03(-0.59%)
Oct 21, 2019 5.330 5.400 5.050 5.060 376,747 -0.20(-3.80%)
Oct 18, 2019 5.250 5.380 5.230 5.260 279,482 +0.03(+0.57%)
Oct 17, 2019 5.090 5.290 5.090 5.230 372,028 +0.15(+2.95%)
Oct 16, 2019 4.940 5.180 4.920 5.080 675,793 +0.19(+3.89%)
Oct 15, 2019 5.070 5.100 4.860 4.890 996,692 -0.15(-2.98%)
Oct 11, 2019 5.040 5.040 5.040 0 -0.31(-5.79%)
Oct 10, 2019 5.350 5.380 5.180 5.350 262,270 -0.02(-0.37%)
Oct 09, 2019 5.530 5.530 5.310 5.370 435,347 -0.14(-2.54%)
Oct 08, 2019 5.460 5.520 5.350 5.510 476,137 +0.13(+2.42%)
Oct 07, 2019 5.390 5.510 5.320 5.380 438,995 -0.06(-1.10%)
Oct 04, 2019 5.390 5.490 5.330 5.440 430,829 +0.07(+1.30%)
Oct 03, 2019 5.340 5.530 5.310 5.370 614,767 +0.07(+1.32%)
Oct 02, 2019 5.270 5.410 5.240 5.300 738,659 +0.10(+1.92%)
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.