Financial News

Silvercorp Metals (TSX: SVM )

4.410 +0.150 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.310 4.460 4.280 4.410 265,356 +0.15(+3.52%)
Mar 27, 2024 4.160 4.280 4.140 4.260 185,042 +0.12(+2.90%)
Mar 26, 2024 4.250 4.260 4.100 4.140 259,538 -0.04(-0.96%)
Mar 25, 2024 4.250 4.390 4.170 4.180 220,146 -0.03(-0.71%)
Mar 22, 2024 4.170 4.250 4.170 4.210 233,584 +0.03(+0.72%)
Mar 21, 2024 4.190 4.240 4.120 4.180 437,570 +0.03(+0.72%)
Mar 20, 2024 3.730 4.180 3.700 4.150 481,027 +0.42(+11.26%)
Mar 19, 2024 3.760 3.810 3.690 3.730 116,680 -0.06(-1.58%)
Mar 18, 2024 3.880 3.930 3.780 3.790 142,507 -0.08(-2.07%)
Mar 15, 2024 3.800 3.890 3.740 3.870 186,175 +0.10(+2.65%)
Mar 14, 2024 3.880 3.950 3.770 3.770 175,825 -0.06(-1.57%)
Mar 13, 2024 3.800 3.910 3.790 3.830 214,416 +0.09(+2.41%)
Mar 12, 2024 3.700 3.760 3.650 3.740 202,746 -0.03(-0.80%)
Mar 11, 2024 3.690 3.840 3.670 3.770 283,072 +0.12(+3.29%)
Mar 08, 2024 3.690 3.710 3.550 3.650 346,179 +0.00(+0.00%)
Mar 07, 2024 3.700 3.720 3.650 3.650 212,272 +0.02(+0.55%)
Mar 06, 2024 3.660 3.730 3.630 3.630 216,005 +0.03(+0.83%)
Mar 05, 2024 3.690 3.690 3.570 3.600 324,760 -0.04(-1.10%)
Mar 04, 2024 3.410 3.650 3.400 3.640 390,342 +0.27(+8.01%)
Mar 01, 2024 3.300 3.470 3.270 3.370 388,881 +0.11(+3.37%)
Feb 29, 2024 3.230 3.340 3.230 3.260 284,650 +0.03(+0.93%)
Feb 28, 2024 3.270 3.280 3.200 3.230 215,608 -0.06(-1.82%)
Feb 27, 2024 3.290 3.320 3.230 3.290 132,680 +0.02(+0.61%)
Feb 26, 2024 3.300 3.300 3.210 3.270 96,413 -0.02(-0.61%)
Feb 23, 2024 3.220 3.310 3.150 3.290 136,108 +0.11(+3.46%)
Feb 22, 2024 3.230 3.280 3.180 3.180 136,693 -0.05(-1.55%)
Feb 21, 2024 3.230 3.260 3.210 3.230 87,938 -0.01(-0.31%)
Feb 20, 2024 3.290 3.300 3.190 3.240 73,346 +0.00(+0.00%)
Feb 16, 2024 3.240 0 +0.00(+0.00%)
Feb 15, 2024 3.150 3.270 3.150 3.240 254,170 +0.13(+4.18%)
Feb 14, 2024 3.070 3.130 3.040 3.110 148,024 +0.05(+1.63%)
Feb 13, 2024 3.240 3.240 3.030 3.060 277,379 -0.24(-7.27%)
Feb 12, 2024 3.220 3.400 3.220 3.300 225,890 +0.10(+3.12%)
Feb 09, 2024 3.100 3.250 3.050 3.200 465,182 +0.15(+4.92%)
Feb 08, 2024 3.040 3.080 3.010 3.050 110,814 +0.01(+0.33%)
Feb 07, 2024 3.080 3.090 3.030 3.040 134,891 -0.06(-1.94%)
Feb 06, 2024 3.130 3.140 3.070 3.100 183,791 +0.02(+0.65%)
Feb 05, 2024 3.110 3.130 3.050 3.080 187,486 -0.11(-3.45%)
Feb 02, 2024 3.190 3.200 3.130 3.190 146,472 -0.07(-2.15%)
Feb 01, 2024 3.200 3.290 3.200 3.260 210,722 +0.07(+2.19%)
Jan 31, 2024 3.320 3.340 3.160 3.190 390,477 -0.16(-4.78%)
Jan 30, 2024 3.290 3.360 3.180 3.350 323,226 +0.09(+2.76%)
Jan 29, 2024 3.220 3.280 3.180 3.260 125,923 +0.05(+1.56%)
Jan 26, 2024 3.230 3.250 3.200 3.210 55,550 -0.04(-1.23%)
Jan 25, 2024 3.260 3.290 3.210 3.250 84,667 +0.06(+1.88%)
Jan 24, 2024 3.300 3.300 3.180 3.190 163,708 -0.08(-2.45%)
Jan 23, 2024 3.250 3.300 3.210 3.270 107,015 +0.03(+0.93%)
Jan 22, 2024 3.090 3.270 3.080 3.240 348,750 +0.13(+4.18%)
Jan 19, 2024 3.150 3.150 3.070 3.110 147,618 -0.02(-0.64%)
Jan 18, 2024 3.170 3.170 3.080 3.130 123,818 -0.01(-0.32%)
Jan 17, 2024 3.130 3.150 3.050 3.140 173,193 -0.02(-0.63%)
Jan 16, 2024 3.290 3.290 3.130 3.160 306,151 -0.19(-5.67%)
Jan 15, 2024 3.350 3.380 3.320 3.350 78,453 +0.05(+1.52%)
Jan 12, 2024 3.250 3.370 3.210 3.300 241,824 +0.16(+5.10%)
Jan 11, 2024 3.210 3.210 3.100 3.140 125,284 -0.05(-1.57%)
Jan 10, 2024 3.220 3.220 3.150 3.190 122,185 -0.02(-0.62%)
Jan 09, 2024 3.330 3.330 3.210 3.210 148,462 -0.09(-2.73%)
Jan 08, 2024 3.310 3.370 3.230 3.300 132,169 -0.07(-2.08%)
Jan 05, 2024 3.380 3.470 3.360 3.370 126,637 -0.03(-0.88%)
Jan 04, 2024 3.370 3.420 3.350 3.400 144,767 -0.01(-0.29%)
Jan 03, 2024 3.320 3.430 3.280 3.410 231,229 +0.00(+0.00%)
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