Financial News

Silvercorp Metals (NY: SVM )

3.970 -0.120 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.221 5.387 5.163 5.358 559,825 +0.16(+3.00%)
Jun 29, 2021 5.221 5.299 5.143 5.202 918,165 -0.09(-1.66%)
Jun 28, 2021 5.417 5.465 5.260 5.290 829,496 -0.10(-1.81%)
Jun 25, 2021 5.553 5.573 5.368 5.387 766,929 -0.10(-1.78%)
Jun 24, 2021 5.553 5.553 5.441 5.485 660,080 +0.03(+0.54%)
Jun 23, 2021 5.592 5.700 5.456 5.456 732,010 -0.11(-1.93%)
Jun 22, 2021 5.592 5.592 5.475 5.563 711,265 -0.08(-1.38%)
Jun 21, 2021 5.739 5.758 5.604 5.641 803,169 -0.02(-0.34%)
Jun 18, 2021 5.709 5.895 5.612 5.661 1,567,863 -0.08(-1.36%)
Jun 17, 2021 5.758 5.817 5.592 5.739 2,621,643 -0.29(-4.85%)
Jun 16, 2021 6.070 6.217 5.983 6.031 681,483 -0.04(-0.64%)
Jun 15, 2021 6.139 6.158 6.012 6.070 551,080 -0.09(-1.43%)
Jun 14, 2021 6.090 6.275 6.012 6.158 794,135 -0.03(-0.47%)
Jun 11, 2021 6.256 6.305 6.158 6.188 650,932 -0.10(-1.55%)
Jun 10, 2021 6.090 6.314 6.018 6.285 939,350 +0.20(+3.37%)
Jun 09, 2021 6.051 6.217 6.051 6.080 644,629 +0.02(+0.32%)
Jun 08, 2021 6.100 6.168 6.022 6.061 749,060 -0.16(-2.51%)
Jun 07, 2021 6.080 6.236 5.982 6.217 711,527 +0.10(+1.59%)
Jun 04, 2021 6.080 6.188 6.061 6.119 630,068 +0.05(+0.80%)
Jun 03, 2021 6.090 6.148 5.944 6.070 1,091,712 -0.22(-3.52%)
Jun 02, 2021 6.360 6.370 6.271 6.292 778,864 -0.08(-1.22%)
Jun 01, 2021 6.380 6.545 6.331 6.370 1,146,342 +0.09(+1.40%)
May 28, 2021 6.204 6.311 6.146 6.282 882,208 -0.01(-0.15%)
May 27, 2021 6.234 6.350 6.214 6.292 704,878 +0.00(+0.00%)
May 26, 2021 6.272 6.370 6.190 6.292 1,318,877 +0.09(+1.41%)
May 25, 2021 6.039 6.282 5.883 6.204 1,447,939 +0.13(+2.08%)
May 24, 2021 6.048 6.097 5.966 6.078 702,423 +0.12(+1.96%)
May 21, 2021 6.058 6.126 5.752 5.961 1,466,533 -0.05(-0.81%)
May 20, 2021 5.961 6.068 5.893 6.010 1,183,849 +0.12(+1.98%)
May 19, 2021 5.893 6.117 5.844 5.893 1,629,542 -0.20(-3.35%)
May 18, 2021 6.204 6.204 6.000 6.097 1,130,999 -0.04(-0.63%)
May 17, 2021 5.795 6.224 5.776 6.136 2,468,955 +0.39(+6.78%)
May 14, 2021 5.542 5.756 5.523 5.747 1,035,859 +0.30(+5.55%)
May 13, 2021 5.484 5.523 5.337 5.445 1,106,429 -0.05(-0.89%)
May 12, 2021 5.688 5.756 5.484 5.493 1,005,409 -0.25(-4.41%)
May 11, 2021 5.503 5.747 5.449 5.747 983,403 +0.19(+3.33%)
May 10, 2021 5.932 5.941 5.552 5.561 1,461,753 -0.21(-3.71%)
May 07, 2021 5.912 5.922 5.610 5.776 1,857,691 +0.04(+0.68%)
May 06, 2021 5.591 5.890 5.591 5.737 2,534,170 +0.22(+4.06%)
May 05, 2021 5.523 5.581 5.425 5.513 981,850 -0.01(-0.18%)
May 04, 2021 5.678 5.795 5.445 5.523 1,648,542 -0.22(-3.90%)
May 03, 2021 5.289 5.785 5.260 5.747 3,407,062 +0.60(+11.74%)
Apr 30, 2021 5.152 5.227 5.099 5.143 877,527 -0.05(-0.94%)
Apr 29, 2021 5.279 5.279 5.074 5.191 986,155 -0.11(-2.02%)
Apr 28, 2021 5.065 5.337 5.016 5.298 841,862 +0.13(+2.45%)
Apr 27, 2021 5.337 5.347 5.133 5.172 697,319 -0.13(-2.39%)
Apr 26, 2021 5.298 5.328 5.211 5.298 597,093 +0.00(+0.00%)
Apr 23, 2021 5.396 5.445 5.289 5.298 573,929 -0.05(-0.91%)
Apr 22, 2021 5.503 5.503 5.298 5.347 943,234 -0.19(-3.35%)
Apr 21, 2021 5.337 5.552 5.308 5.532 1,322,853 +0.19(+3.46%)
Apr 20, 2021 5.289 5.357 5.162 5.347 867,264 +0.05(+0.92%)
Apr 19, 2021 5.337 5.357 5.230 5.298 709,874 -0.05(-0.91%)
Apr 16, 2021 5.523 5.532 5.260 5.347 1,385,131 -0.03(-0.54%)
Apr 15, 2021 5.191 5.435 5.191 5.376 1,103,083 +0.26(+5.14%)
Apr 14, 2021 5.250 5.250 5.089 5.113 959,173 -0.14(-2.60%)
Apr 13, 2021 5.182 5.386 5.182 5.250 847,597 +0.13(+2.47%)
Apr 12, 2021 5.523 5.523 5.074 5.123 1,543,862 -0.21(-4.01%)
Apr 09, 2021 5.201 5.357 5.113 5.337 801,242 +0.02(+0.37%)
Apr 08, 2021 5.221 5.323 5.191 5.318 1,040,899 +0.24(+4.80%)
Apr 07, 2021 5.269 5.269 5.065 5.074 988,906 -0.20(-3.87%)
Apr 06, 2021 5.074 5.357 5.026 5.279 1,875,010 +0.31(+6.27%)
Apr 05, 2021 5.016 5.109 4.923 4.967 1,322,286 -0.04(-0.78%)
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