Financial News

Silvercorp Metals (NY: SVM )

4.010 +0.040 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 4.850 5.032 4.850 5.006 797,238 +0.22(+4.68%)
Mar 31, 2021 4.510 4.836 4.510 4.782 1,340,338 +0.26(+5.82%)
Mar 30, 2021 4.549 4.617 4.461 4.519 1,829,398 -0.20(-4.33%)
Mar 29, 2021 4.811 4.821 4.607 4.724 1,179,254 -0.12(-2.41%)
Mar 26, 2021 4.685 4.860 4.675 4.841 883,276 +0.10(+2.05%)
Mar 25, 2021 4.636 4.802 4.539 4.743 1,099,347 -0.03(-0.61%)
Mar 24, 2021 4.811 4.938 4.753 4.773 1,061,329 -0.01(-0.20%)
Mar 23, 2021 5.036 5.036 4.763 4.782 2,049,281 -0.30(-5.94%)
Mar 22, 2021 5.094 5.191 5.045 5.084 848,283 -0.04(-0.76%)
Mar 19, 2021 5.162 5.240 5.075 5.123 2,250,851 -0.05(-0.94%)
Mar 18, 2021 5.308 5.357 5.113 5.172 1,266,664 -0.16(-2.93%)
Mar 17, 2021 5.133 5.386 5.042 5.328 1,484,565 +0.17(+3.21%)
Mar 16, 2021 5.260 5.280 5.113 5.162 917,532 -0.11(-2.03%)
Mar 15, 2021 5.240 5.347 5.162 5.269 1,184,980 +0.11(+2.08%)
Mar 12, 2021 5.016 5.201 4.948 5.162 1,013,566 +0.02(+0.38%)
Mar 11, 2021 5.201 5.221 5.016 5.143 1,113,383 +0.02(+0.38%)
Mar 10, 2021 5.298 5.298 5.055 5.123 1,082,274 -0.05(-0.94%)
Mar 09, 2021 5.094 5.308 4.997 5.172 1,762,475 +0.30(+6.20%)
Mar 08, 2021 4.987 5.006 4.821 4.870 1,438,648 -0.14(-2.72%)
Mar 05, 2021 5.104 5.162 4.782 5.006 2,158,653 -0.10(-1.91%)
Mar 04, 2021 5.260 5.357 4.948 5.104 2,661,231 -0.19(-3.50%)
Mar 03, 2021 5.484 5.484 5.221 5.289 1,640,590 -0.28(-5.07%)
Mar 02, 2021 5.493 5.659 5.415 5.571 1,746,406 +0.12(+2.14%)
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