Financial News

Silvercorp Metals (NY: SVM )

3.260 +0.110 (+3.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.110 4.240 3.980 4.040 1,201,012 -0.06(-1.46%)
Nov 29, 2021 4.050 4.100 3.980 4.100 1,202,835 +0.00(+0.00%)
Nov 26, 2021 4.250 4.280 4.000 4.100 681,332 -0.12(-2.84%)
Nov 24, 2021 4.150 4.270 4.130 4.220 636,966 +0.05(+1.20%)
Nov 23, 2021 4.150 4.260 4.090 4.170 983,892 -0.09(-2.11%)
Nov 22, 2021 4.160 4.345 4.100 4.260 964,500 -0.03(-0.70%)
Nov 19, 2021 4.420 4.470 4.270 4.290 677,030 -0.14(-3.16%)
Nov 18, 2021 4.550 4.440 4.410 4.430 663,243 -0.11(-2.42%)
Nov 17, 2021 4.520 4.630 4.460 4.540 743,181 +0.13(+2.95%)
Nov 16, 2021 4.550 4.580 4.390 4.410 1,249,079 -0.17(-3.71%)
Nov 15, 2021 4.650 4.660 4.530 4.580 1,138,609 -0.10(-2.14%)
Nov 12, 2021 4.640 4.735 4.561 4.680 857,873 +0.00(+0.00%)
Nov 11, 2021 4.700 4.730 4.630 4.680 1,198,290 -0.06(-1.27%)
Nov 10, 2021 4.650 4.540 4.740 1,585,172 +0.16(+3.49%)
Nov 09, 2021 4.570 4.580 4.405 4.580 1,229,734 +0.04(+0.88%)
Nov 08, 2021 4.490 4.570 4.410 4.540 1,522,030 +0.13(+2.95%)
Nov 05, 2021 4.300 4.416 4.145 4.410 1,389,970 +0.27(+6.52%)
Nov 04, 2021 4.300 4.410 4.115 4.140 1,503,599 -0.09(-2.13%)
Nov 03, 2021 4.160 4.260 4.090 4.230 1,174,987 +0.01(+0.24%)
Nov 02, 2021 4.240 4.240 4.160 4.220 870,357 -0.03(-0.71%)
Nov 01, 2021 4.230 4.320 4.260 4.250 1,327,207 +0.03(+0.71%)
Oct 29, 2021 4.280 4.290 4.170 4.220 725,864 -0.14(-3.21%)
Oct 28, 2021 4.430 4.430 4.330 4.360 648,111 -0.03(-0.68%)
Oct 27, 2021 4.350 4.440 4.310 4.390 544,732 +0.01(+0.23%)
Oct 26, 2021 4.350 4.380 829,793 -0.02(-0.45%)
Oct 25, 2021 4.330 4.427 4.270 4.400 1,335,722 +0.14(+3.29%)
Oct 22, 2021 4.250 4.410 4.200 4.260 1,453,769 +0.09(+2.16%)
Oct 21, 2021 4.210 4.240 4.125 4.170 1,061,991 -0.03(-0.71%)
Oct 20, 2021 4.170 4.280 4.090 4.200 1,297,473 +0.11(+2.69%)
Oct 19, 2021 4.130 4.240 4.040 4.090 1,412,577 +0.12(+3.02%)
Oct 18, 2021 4.080 4.090 3.960 3.970 1,076,302 -0.12(-2.93%)
Oct 15, 2021 4.120 4.210 4.055 4.090 878,610 -0.12(-2.85%)
Oct 14, 2021 4.210 4.270 4.145 4.210 1,289,010 +0.09(+2.18%)
Oct 13, 2021 4.080 4.227 4.050 4.120 1,097,135 +0.09(+2.23%)
Oct 12, 2021 3.930 4.030 3.853 4.030 918,720 +0.15(+3.87%)
Oct 11, 2021 3.890 4.000 3.880 3.880 874,591 -0.01(-0.26%)
Oct 08, 2021 4.000 4.060 3.870 3.890 716,688 +0.00(+0.00%)
Oct 07, 2021 3.840 3.985 3.825 3.890 674,186 +0.02(+0.52%)
Oct 06, 2021 3.720 3.865 3.710 3.870 558,146 +0.10(+2.65%)
Oct 05, 2021 3.750 3.788 3.640 3.770 1,044,660 -0.01(-0.26%)
Oct 04, 2021 3.820 3.880 3.750 3.780 947,555 -0.04(-1.05%)
Oct 01, 2021 3.830 3.845 3.780 3.820 719,503 +0.01(+0.26%)
Sep 30, 2021 3.750 3.929 3.740 3.810 1,048,018 +0.09(+2.42%)
Sep 29, 2021 3.890 3.900 3.710 3.720 1,425,188 -0.20(-5.10%)
Sep 28, 2021 3.880 3.937 3.800 3.920 805,191 -0.03(-0.76%)
Sep 27, 2021 3.940 4.095 3.930 3.950 810,818 +0.05(+1.28%)
Sep 24, 2021 3.920 4.030 3.870 3.900 1,171,712 -0.08(-2.01%)
Sep 23, 2021 4.100 4.130 3.970 3.980 1,218,101 -0.14(-3.40%)
Sep 22, 2021 4.120 4.280 4.110 4.120 902,672 +0.03(+0.73%)
Sep 21, 2021 4.150 4.230 4.080 4.090 1,019,745 +0.00(+0.00%)
Sep 20, 2021 4.130 4.140 4.000 4.090 883,867 -0.09(-2.15%)
Sep 17, 2021 4.160 4.195 4.100 4.180 1,193,378 -0.01(-0.24%)
Sep 16, 2021 4.220 4.250 4.060 4.190 1,361,125 -0.18(-4.12%)
Sep 15, 2021 4.350 4.430 4.320 4.370 725,111 +0.00(+0.00%)
Sep 14, 2021 4.370 4.430 4.280 4.370 808,904 +0.02(+0.46%)
Sep 13, 2021 4.170 4.445 4.145 4.350 1,635,844 +0.14(+3.33%)
Sep 10, 2021 4.190 4.370 4.110 4.210 2,321,780 +0.02(+0.48%)
Sep 09, 2021 4.310 4.320 4.160 4.190 1,240,668 -0.11(-2.56%)
Sep 08, 2021 4.350 4.395 4.280 4.300 835,347 -0.06(-1.38%)
Sep 07, 2021 4.380 4.505 4.350 4.360 1,137,584 -0.19(-4.18%)
Sep 03, 2021 4.440 4.660 4.440 4.550 1,550,320 +0.17(+3.88%)
Sep 02, 2021 4.430 4.470 4.375 4.380 582,258 -0.03(-0.68%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback