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

Silvercorp Metals (TSX: SVM )

6.950 +0.440 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 6.740 7.070 6.740 6.950 1,062,618 +0.44(+6.76%)
Oct 17, 2024 6.610 6.660 6.500 6.510 431,669 -0.08(-1.21%)
Oct 16, 2024 6.770 6.870 6.520 6.590 581,841 -0.10(-1.49%)
Oct 15, 2024 6.650 6.700 6.490 6.690 385,657 +0.01(+0.15%)
Oct 11, 2024 6.680 0 +0.05(+0.75%)
Oct 10, 2024 6.500 6.700 6.430 6.630 652,675 +0.19(+2.95%)
Oct 09, 2024 6.360 6.450 6.200 6.440 476,198 +0.07(+1.10%)
Oct 08, 2024 6.300 6.410 6.230 6.370 693,680 -0.03(-0.47%)
Oct 07, 2024 6.200 6.410 6.180 6.400 720,915 +0.21(+3.39%)
Oct 04, 2024 6.090 6.380 6.090 6.190 594,834 +0.03(+0.49%)
Oct 03, 2024 5.950 6.160 5.900 6.160 378,324 +0.14(+2.33%)
Oct 02, 2024 5.980 6.170 5.930 6.020 452,417 +0.09(+1.52%)
Oct 01, 2024 5.960 6.090 5.890 5.930 493,931 +0.04(+0.68%)
Sep 30, 2024 6.130 6.170 5.840 5.890 1,097,220 -0.37(-5.91%)
Sep 27, 2024 6.260 6.270 6.130 6.260 888,694 -0.02(-0.32%)
Sep 26, 2024 6.050 6.310 6.050 6.280 1,119,332 +0.24(+3.97%)
Sep 25, 2024 6.030 6.120 5.950 6.040 978,763 +0.07(+1.17%)
Sep 24, 2024 5.600 6.030 5.540 5.970 1,279,335 +0.45(+8.15%)
Sep 23, 2024 5.700 5.750 5.520 5.520 667,317 -0.14(-2.47%)
Sep 20, 2024 5.530 5.750 5.500 5.660 1,376,996 +0.19(+3.47%)
Sep 19, 2024 5.620 5.650 5.420 5.470 548,669 +0.06(+1.11%)
Sep 18, 2024 5.610 5.760 5.410 5.410 688,090 -0.15(-2.70%)
Sep 17, 2024 5.380 5.650 5.360 5.560 587,623 +0.19(+3.54%)
Sep 16, 2024 5.640 5.660 5.370 5.370 771,174 -0.18(-3.24%)
Sep 13, 2024 5.200 5.630 5.190 5.550 1,478,317 +0.52(+10.34%)
Sep 12, 2024 4.720 5.070 4.670 5.030 690,227 +0.44(+9.59%)
Sep 11, 2024 4.590 4.610 4.510 4.590 415,939 -0.03(-0.65%)
Sep 10, 2024 4.550 4.630 4.480 4.620 358,930 +0.09(+1.99%)
Sep 09, 2024 4.550 4.660 4.510 4.530 323,032 -0.05(-1.09%)
Sep 06, 2024 4.710 4.770 4.560 4.580 233,864 -0.13(-2.76%)
Sep 05, 2024 4.850 4.850 4.700 4.710 401,862 +0.01(+0.21%)
Sep 04, 2024 4.700 4.820 4.680 4.700 264,733 -0.03(-0.63%)
Sep 03, 2024 5.060 5.090 4.700 4.730 493,608 -0.40(-7.80%)
Aug 30, 2024 5.130 0 -0.20(-3.75%)
Aug 29, 2024 5.120 5.410 5.100 5.330 739,976 +0.23(+4.51%)
Aug 28, 2024 5.020 5.150 4.980 5.100 341,501 -0.04(-0.78%)
Aug 27, 2024 5.200 5.220 5.110 5.140 302,972 -0.13(-2.47%)
Aug 26, 2024 5.250 5.280 5.180 5.270 231,833 +0.05(+0.96%)
Aug 23, 2024 5.300 5.300 5.180 5.220 345,285 -0.04(-0.76%)
Aug 22, 2024 5.270 5.310 5.220 5.260 366,356 -0.04(-0.75%)
Aug 21, 2024 5.230 5.340 5.150 5.300 538,552 +0.00(+0.00%)
Aug 20, 2024 5.220 5.330 5.170 5.300 594,660 +0.14(+2.71%)
Aug 19, 2024 4.930 5.190 4.900 5.160 586,402 +0.20(+4.03%)
Aug 16, 2024 4.700 4.960 4.680 4.960 425,716 +0.26(+5.53%)
Aug 15, 2024 4.790 4.840 4.650 4.700 298,866 +0.00(+0.00%)
Aug 14, 2024 4.660 4.820 4.470 4.700 820,256 +0.32(+7.31%)
Aug 13, 2024 4.390 4.430 4.310 4.380 248,509 +0.00(+0.00%)
Aug 12, 2024 4.370 4.450 4.250 4.380 318,431 +0.04(+0.92%)
Aug 09, 2024 4.380 4.420 4.280 4.340 215,067 +0.01(+0.23%)
Aug 08, 2024 4.400 4.430 4.310 4.330 290,800 -0.01(-0.23%)
Aug 07, 2024 4.460 4.500 4.280 4.340 926,674 -0.07(-1.59%)
Aug 06, 2024 4.330 4.460 4.310 4.410 399,394 -0.16(-3.50%)
Aug 02, 2024 4.570 0 -0.28(-5.77%)
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.