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

Silvercorp Metals (TSX: SVM )

5.080 -0.130 (-2.50%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jul 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 (%)
Jul 30, 2024 5.170 5.270 5.130 5.210 222,421 +0.10(+1.96%)
Jul 29, 2024 5.100 5.170 5.000 5.110 224,249 +0.00(+0.00%)
Jul 26, 2024 5.150 5.190 5.060 5.110 208,440 +0.05(+0.99%)
Jul 25, 2024 4.900 5.130 4.900 5.060 382,674 -0.07(-1.36%)
Jul 24, 2024 5.210 5.340 5.120 5.130 224,004 -0.04(-0.77%)
Jul 23, 2024 5.120 5.180 5.100 5.170 138,518 +0.05(+0.98%)
Jul 22, 2024 5.080 5.140 5.000 5.120 165,135 +0.04(+0.79%)
Jul 19, 2024 4.900 5.120 4.860 5.080 254,575 +0.03(+0.59%)
Jul 18, 2024 5.180 5.190 4.990 5.050 464,031 -0.14(-2.70%)
Jul 17, 2024 5.300 5.350 5.180 5.190 332,868 -0.12(-2.26%)
Jul 16, 2024 5.180 5.320 5.160 5.310 251,570 +0.18(+3.51%)
Jul 15, 2024 5.160 5.210 5.060 5.130 180,523 +0.02(+0.39%)
Jul 12, 2024 5.080 5.150 5.050 5.110 213,748 -0.03(-0.58%)
Jul 11, 2024 5.120 5.170 4.930 5.140 408,740 +0.10(+1.98%)
Jul 10, 2024 4.810 5.060 4.810 5.040 453,339 +0.27(+5.66%)
Jul 09, 2024 4.870 4.900 4.750 4.770 258,325 -0.10(-2.05%)
Jul 08, 2024 4.810 4.890 4.750 4.870 244,934 +0.02(+0.41%)
Jul 05, 2024 4.870 4.890 4.780 4.850 366,035 +0.06(+1.25%)
Jul 04, 2024 4.740 4.820 4.740 4.790 49,674 +0.00(+0.00%)
Jul 03, 2024 4.740 4.810 4.690 4.790 350,723 +0.19(+4.13%)
Jul 02, 2024 4.590 4.620 4.470 4.600 367,845 +0.02(+0.44%)
Jun 28, 2024 4.580 0 -0.03(-0.65%)
Jun 27, 2024 4.640 4.690 4.570 4.610 340,989 +0.01(+0.22%)
Jun 26, 2024 4.520 4.610 4.480 4.600 189,788 +0.01(+0.22%)
Jun 25, 2024 4.660 4.670 4.570 4.590 210,477 -0.11(-2.34%)
Jun 24, 2024 4.790 4.840 4.690 4.700 286,876 -0.09(-1.88%)
Jun 21, 2024 4.890 4.910 4.710 4.790 375,924 -0.12(-2.44%)
Jun 20, 2024 4.810 4.930 4.760 4.910 608,938 +0.17(+3.59%)
Jun 19, 2024 4.750 4.760 4.690 4.740 72,842 -0.02(-0.42%)
Jun 18, 2024 4.610 4.810 4.600 4.760 195,675 +0.10(+2.15%)
Jun 17, 2024 4.730 4.800 4.660 4.660 384,196 -0.11(-2.31%)
Jun 14, 2024 4.740 4.770 4.690 4.770 182,635 +0.06(+1.27%)
Jun 13, 2024 4.810 4.870 4.640 4.710 249,602 -0.14(-2.89%)
Jun 12, 2024 4.980 5.030 4.820 4.850 285,506 -0.02(-0.41%)
Jun 11, 2024 4.890 4.900 4.830 4.870 242,725 -0.12(-2.40%)
Jun 10, 2024 4.910 4.990 4.860 4.990 312,860 +0.14(+2.89%)
Jun 07, 2024 5.020 5.020 4.820 4.850 454,007 -0.35(-6.73%)
Jun 06, 2024 5.200 5.280 5.110 5.200 399,171 +0.08(+1.56%)
Jun 05, 2024 5.080 5.160 5.010 5.120 265,787 +0.09(+1.79%)
Jun 04, 2024 5.190 5.190 4.960 5.030 396,352 -0.26(-4.91%)
Jun 03, 2024 5.450 5.450 5.270 5.290 247,831 -0.15(-2.76%)
May 31, 2024 5.620 5.640 5.350 5.440 576,311 -0.10(-1.81%)
May 30, 2024 5.660 5.850 5.500 5.540 508,839 -0.15(-2.64%)
May 29, 2024 5.650 5.740 5.550 5.690 358,494 -0.03(-0.52%)
May 28, 2024 5.780 5.980 5.570 5.720 724,201 +0.05(+0.88%)
May 27, 2024 5.610 5.690 5.440 5.670 200,873 +0.09(+1.61%)
May 24, 2024 5.400 5.810 5.260 5.580 1,282,923 +0.30(+5.68%)
May 23, 2024 5.260 5.360 5.230 5.280 366,839 -0.02(-0.38%)
May 22, 2024 5.410 5.470 5.270 5.300 567,454 -0.19(-3.46%)
May 21, 2024 5.440 5.540 5.410 5.490 779,277 +0.13(+2.43%)
May 17, 2024 5.360 0 +0.38(+7.63%)
May 16, 2024 4.990 5.030 4.920 4.980 201,714 -0.04(-0.80%)
May 15, 2024 5.000 5.060 4.860 5.020 449,601 +0.11(+2.24%)
May 14, 2024 4.860 4.960 4.820 4.910 373,020 +0.10(+2.08%)
May 13, 2024 4.860 4.900 4.770 4.810 409,342 -0.09(-1.84%)
May 10, 2024 4.970 5.040 4.840 4.900 679,586 +0.00(+0.00%)
May 09, 2024 4.690 4.900 4.670 4.900 608,480 +0.26(+5.60%)
May 08, 2024 4.690 4.760 4.580 4.640 270,866 -0.06(-1.28%)
May 07, 2024 4.610 4.750 4.590 4.700 396,500 +0.08(+1.73%)
May 06, 2024 4.570 4.670 4.570 4.620 436,059 +0.11(+2.44%)
May 03, 2024 4.510 4.550 4.410 4.510 209,301 +0.01(+0.22%)
May 02, 2024 4.330 4.540 4.330 4.500 421,508 +0.09(+2.04%)
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.