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

Silvercorp Metals (NY: SVM )

4.250 +0.240 (+5.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2022 2.829 2.858 2.643 2.663 1,504,890 -0.20(-6.85%)
May 27, 2022 2.878 2.927 2.810 2.858 1,497,930 +0.08(+2.82%)
May 26, 2022 2.702 2.780 2.672 2.780 791,749 +0.09(+3.27%)
May 25, 2022 2.682 2.731 2.624 2.692 950,343 -0.03(-1.08%)
May 24, 2022 2.692 2.770 2.635 2.721 1,629,441 +0.04(+1.46%)
May 23, 2022 2.692 2.780 2.682 2.682 824,992 +0.00(+0.00%)
May 20, 2022 2.721 2.751 2.633 2.682 1,469,376 -0.04(-1.44%)
May 19, 2022 2.604 2.741 2.604 2.721 1,300,618 +0.16(+6.11%)
May 18, 2022 2.663 2.682 2.555 2.565 1,009,989 -0.12(-4.38%)
May 17, 2022 2.663 2.721 2.633 2.682 926,793 +0.06(+2.24%)
May 16, 2022 2.614 2.668 2.584 2.624 1,258,128 -0.02(-0.74%)
May 13, 2022 2.457 2.688 2.457 2.643 1,785,223 +0.17(+6.72%)
May 12, 2022 2.506 2.565 2.408 2.477 2,367,076 -0.10(-3.80%)
May 11, 2022 2.624 2.741 2.550 2.575 1,890,401 +0.01(+0.38%)
May 10, 2022 2.672 2.692 2.496 2.565 1,894,435 -0.03(-1.13%)
May 09, 2022 2.751 2.775 2.594 2.594 2,066,634 -0.26(-9.25%)
May 06, 2022 2.907 2.937 2.829 2.858 1,263,097 -0.03(-1.02%)
May 05, 2022 3.103 3.103 2.839 2.888 1,959,573 -0.18(-5.75%)
May 04, 2022 3.025 3.103 2.927 3.064 1,505,213 +0.06(+1.95%)
May 03, 2022 2.937 3.035 2.937 3.005 978,429 +0.06(+1.99%)
May 02, 2022 2.898 2.951 2.814 2.947 1,497,381 -0.01(-0.33%)
Apr 29, 2022 3.103 3.142 2.947 2.956 1,179,550 -0.12(-3.82%)
Apr 28, 2022 2.976 3.079 2.898 3.074 1,697,049 +0.11(+3.63%)
Apr 27, 2022 3.035 3.074 2.947 2.966 1,492,837 -0.05(-1.62%)
Apr 26, 2022 3.172 3.172 3.005 3.015 1,140,412 -0.16(-4.94%)
Apr 25, 2022 3.231 3.289 3.064 3.172 1,629,653 -0.21(-6.09%)
Apr 22, 2022 3.436 3.490 3.333 3.377 1,067,286 -0.13(-3.63%)
Apr 21, 2022 3.622 3.651 3.456 3.505 1,146,582 -0.17(-4.53%)
Apr 20, 2022 3.632 3.700 3.573 3.671 727,828 +0.05(+1.35%)
Apr 19, 2022 3.759 3.769 3.612 3.622 1,325,696 -0.17(-4.39%)
Apr 18, 2022 3.847 3.896 3.779 3.788 1,455,543 -0.01(-0.26%)
Apr 14, 2022 3.759 3.828 3.710 3.798 1,146,370 +0.04(+1.04%)
Apr 13, 2022 3.720 3.828 3.700 3.759 1,295,083 +0.09(+2.40%)
Apr 12, 2022 3.710 3.769 3.637 3.671 1,111,361 +0.02(+0.54%)
Apr 11, 2022 3.700 3.740 3.583 3.651 912,327 +0.02(+0.54%)
Apr 08, 2022 3.554 3.681 3.554 3.632 813,779 +0.09(+2.49%)
Apr 07, 2022 3.485 3.602 3.470 3.544 952,761 +0.07(+1.97%)
Apr 06, 2022 3.534 3.563 3.426 3.475 843,643 -0.06(-1.66%)
Apr 05, 2022 3.691 3.769 3.524 3.534 1,291,186 -0.12(-3.22%)
Apr 04, 2022 3.661 3.710 3.573 3.651 866,885 +0.01(+0.27%)
Apr 01, 2022 3.524 3.671 3.485 3.642 1,083,787 +0.10(+2.76%)
Mar 31, 2022 3.642 3.691 3.544 3.544 1,223,944 -0.11(-2.95%)
Mar 30, 2022 3.661 3.749 3.612 3.651 1,044,293 +0.00(+0.00%)
Mar 29, 2022 3.465 3.671 3.446 3.651 1,126,620 +0.08(+2.19%)
Mar 28, 2022 3.769 3.769 3.554 3.573 1,305,345 -0.22(-5.68%)
Mar 25, 2022 3.886 3.886 3.769 3.788 1,130,140 -0.08(-2.03%)
Mar 24, 2022 3.877 3.945 3.769 3.867 2,305,275 +0.03(+0.77%)
Mar 23, 2022 3.808 3.886 3.769 3.837 877,660 +0.03(+0.77%)
Mar 22, 2022 3.945 3.945 3.759 3.808 1,247,683 -0.13(-3.23%)
Mar 21, 2022 3.935 4.023 3.867 3.935 1,392,444 +0.04(+1.01%)
Mar 18, 2022 3.808 3.926 3.744 3.896 3,469,054 +0.07(+1.79%)
Mar 17, 2022 3.798 3.989 3.788 3.828 2,329,249 +0.11(+2.89%)
Mar 16, 2022 3.661 3.730 3.563 3.720 1,125,702 +0.02(+0.53%)
Mar 15, 2022 3.573 3.749 3.529 3.700 1,333,134 +0.07(+1.89%)
Mar 14, 2022 3.867 3.896 3.593 3.632 1,850,365 -0.40(-9.95%)
Mar 11, 2022 3.965 4.033 3.916 4.033 3,495,729 -0.06(-1.44%)
Mar 10, 2022 3.945 4.112 3.916 4.092 1,811,024 +0.18(+4.50%)
Mar 09, 2022 3.837 3.979 3.700 3.916 1,642,159 -0.03(-0.74%)
Mar 08, 2022 3.896 4.112 3.828 3.945 3,989,331 +0.17(+4.40%)
Mar 07, 2022 3.916 3.926 3.705 3.779 2,531,536 -0.12(-3.02%)
Mar 04, 2022 3.798 3.945 3.798 3.896 1,349,993 +0.05(+1.27%)
Mar 03, 2022 3.847 3.891 3.745 3.847 898,251 +0.01(+0.26%)
Mar 02, 2022 3.808 3.877 3.740 3.837 1,113,804 -0.03(-0.76%)
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.