Silvercorp Metals Inc. (SVM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 3.3300 | 3.3600 | 3.1900 | 3.1900 | 3.1900 | 280,400 |
| Jun 29, 2022 | 3.4400 | 3.4700 | 3.3100 | 3.3800 | 3.3800 | 271,500 |
| Jun 28, 2022 | 3.5500 | 3.5600 | 3.4100 | 3.4400 | 3.4400 | 257,100 |
| Jun 27, 2022 | 3.5200 | 3.5800 | 3.4700 | 3.5600 | 3.5600 | 204,300 |
| Jun 24, 2022 | 3.4000 | 3.5100 | 3.3600 | 3.4900 | 3.4900 | 190,900 |
| Jun 23, 2022 | 3.4700 | 3.5600 | 3.3100 | 3.4100 | 3.4100 | 393,100 |
| Jun 22, 2022 | 3.5100 | 3.6600 | 3.4600 | 3.5100 | 3.5100 | 275,500 |
| Jun 21, 2022 | 3.4500 | 3.6000 | 3.4200 | 3.5500 | 3.5500 | 224,700 |
| Jun 20, 2022 | 3.4500 | 3.4900 | 3.4100 | 3.4300 | 3.4300 | 27,300 |
| Jun 17, 2022 | 3.5400 | 3.5900 | 3.4300 | 3.4500 | 3.4500 | 372,900 |
| Jun 16, 2022 | 3.4300 | 3.5700 | 3.3600 | 3.5700 | 3.5700 | 285,600 |
| Jun 15, 2022 | 3.4600 | 3.5500 | 3.3800 | 3.4900 | 3.4900 | 370,200 |
| Jun 14, 2022 | 3.5000 | 3.5000 | 3.3100 | 3.3800 | 3.3800 | 313,400 |
| Jun 13, 2022 | 3.5500 | 3.6000 | 3.4800 | 3.5100 | 3.5100 | 292,900 |
| Jun 10, 2022 | 3.4300 | 3.7500 | 3.3700 | 3.7100 | 3.7100 | 407,900 |
| Jun 09, 2022 | 3.5800 | 3.5800 | 3.4400 | 3.4500 | 3.4500 | 187,500 |
| Jun 08, 2022 | 3.6300 | 3.6300 | 3.5400 | 3.6000 | 3.6000 | 181,300 |
| Jun 07, 2022 | 3.6300 | 3.6700 | 3.5600 | 3.6400 | 3.6400 | 181,800 |
| Jun 06, 2022 | 3.7500 | 3.7800 | 3.5900 | 3.6400 | 3.6400 | 240,200 |
| Jun 03, 2022 | 3.7400 | 3.7700 | 3.6400 | 3.6800 | 3.6800 | 185,000 |
| Jun 03, 2022 | 0.016 Dividend | |||||
| Jun 02, 2022 | 3.5800 | 3.8300 | 3.5800 | 3.8000 | 3.7840 | 199,400 |
| Jun 01, 2022 | 3.5100 | 3.5700 | 3.4700 | 3.5200 | 3.5052 | 219,500 |
| May 31, 2022 | 3.6200 | 3.6900 | 3.4200 | 3.4700 | 3.4554 | 365,000 |
| May 30, 2022 | 3.7000 | 3.7000 | 3.5900 | 3.6300 | 3.6147 | 138,600 |
| May 27, 2022 | 3.7700 | 3.8000 | 3.6600 | 3.6700 | 3.6545 | 319,600 |
| May 26, 2022 | 3.5100 | 3.6200 | 3.5000 | 3.6100 | 3.5948 | 203,500 |
| May 25, 2022 | 3.5200 | 3.5700 | 3.4500 | 3.5200 | 3.5052 | 221,300 |
| May 24, 2022 | 3.5400 | 3.6300 | 3.4600 | 3.5700 | 3.5550 | 265,700 |
| May 20, 2022 | 3.5600 | 3.5800 | 3.4600 | 3.5000 | 3.4853 | 209,800 |
| May 19, 2022 | 3.4300 | 3.5700 | 3.4100 | 3.5500 | 3.5351 | 308,200 |
| May 18, 2022 | 3.5000 | 3.5000 | 3.3600 | 3.4000 | 3.3857 | 154,800 |
| May 17, 2022 | 3.5100 | 3.5600 | 3.4500 | 3.4800 | 3.4653 | 248,600 |
| May 16, 2022 | 3.4800 | 3.5200 | 3.4100 | 3.4400 | 3.4255 | 324,100 |
| May 13, 2022 | 3.2800 | 3.5400 | 3.2800 | 3.4800 | 3.4653 | 280,900 |
| May 12, 2022 | 3.3300 | 3.4100 | 3.2200 | 3.2800 | 3.2662 | 515,800 |
| May 11, 2022 | 3.4600 | 3.6100 | 3.3900 | 3.4200 | 3.4056 | 428,600 |
| May 10, 2022 | 3.5500 | 3.5800 | 3.3400 | 3.3900 | 3.3757 | 670,700 |
| May 09, 2022 | 3.6600 | 3.6600 | 3.4500 | 3.4500 | 3.4355 | 451,700 |
| May 06, 2022 | 3.7800 | 3.8500 | 3.7400 | 3.7600 | 3.7442 | 291,100 |
| May 05, 2022 | 4.0300 | 4.0300 | 3.7300 | 3.7700 | 3.7541 | 418,700 |
| May 04, 2022 | 3.9700 | 4.0100 | 3.8500 | 4.0000 | 3.9832 | 285,100 |
| May 03, 2022 | 3.8800 | 3.9700 | 3.8800 | 3.9500 | 3.9334 | 275,100 |
| May 02, 2022 | 3.8000 | 3.8800 | 3.7200 | 3.8600 | 3.8437 | 342,900 |
| Apr 29, 2022 | 4.0500 | 4.0800 | 3.8700 | 3.8800 | 3.8637 | 892,600 |
| Apr 28, 2022 | 3.8800 | 4.0200 | 3.8000 | 4.0100 | 3.9931 | 339,800 |
| Apr 27, 2022 | 3.9900 | 4.0300 | 3.8500 | 3.8500 | 3.8338 | 332,900 |
| Apr 26, 2022 | 4.1500 | 4.1500 | 3.9300 | 3.9300 | 3.9135 | 303,100 |
| Apr 25, 2022 | 4.2500 | 4.2900 | 4.0200 | 4.1200 | 4.1027 | 428,000 |
| Apr 22, 2022 | 4.4300 | 4.5200 | 4.3400 | 4.3900 | 4.3715 | 481,500 |
| Apr 21, 2022 | 4.6200 | 4.6400 | 4.4300 | 4.4800 | 4.4611 | 424,400 |
| Apr 20, 2022 | 4.6500 | 4.7100 | 4.5800 | 4.7100 | 4.6902 | 219,000 |
| Apr 19, 2022 | 4.8500 | 4.8500 | 4.6600 | 4.6800 | 4.6603 | 317,500 |
| Apr 18, 2022 | 4.9600 | 5.0100 | 4.8700 | 4.8700 | 4.8495 | 435,400 |
| Apr 14, 2022 | 4.8100 | 4.8900 | 4.7800 | 4.8800 | 4.8595 | 292,600 |
| Apr 13, 2022 | 4.8300 | 4.9200 | 4.8000 | 4.8300 | 4.8097 | 248,500 |
| Apr 12, 2022 | 4.7600 | 4.8400 | 4.6900 | 4.7500 | 4.7300 | 299,600 |
| Apr 11, 2022 | 4.7700 | 4.8200 | 4.6300 | 4.6900 | 4.6703 | 258,400 |
| Apr 08, 2022 | 4.5500 | 4.7300 | 4.5500 | 4.6700 | 4.6503 | 400,100 |
| Apr 07, 2022 | 4.4800 | 4.6300 | 4.4700 | 4.5500 | 4.5308 | 258,500 |
| Apr 06, 2022 | 4.5200 | 4.5600 | 4.4000 | 4.4800 | 4.4611 | 321,200 |
| Apr 05, 2022 | 4.6700 | 4.7800 | 4.5000 | 4.5100 | 4.4910 | 359,800 |
| Apr 04, 2022 | 4.6600 | 4.7400 | 4.5600 | 4.6400 | 4.6205 | 287,300 |
| Apr 01, 2022 | 4.4900 | 4.6900 | 4.4900 | 4.6400 | 4.6205 | 307,400 |
| Mar 31, 2022 | 4.6600 | 4.7100 | 4.5300 | 4.5600 | 4.5408 | 309,100 |
| Mar 30, 2022 | 4.6800 | 4.7600 | 4.6100 | 4.6500 | 4.6304 | 326,400 |
| Mar 29, 2022 | 4.4300 | 4.6900 | 4.4100 | 4.6900 | 4.6703 | 399,500 |
| Mar 28, 2022 | 4.8000 | 4.8100 | 4.5500 | 4.5800 | 4.5607 | 285,500 |
| Mar 25, 2022 | 4.9500 | 4.9800 | 4.8100 | 4.8700 | 4.8495 | 307,000 |
| Mar 24, 2022 | 4.9500 | 5.0500 | 4.8500 | 4.9400 | 4.9192 | 621,700 |
| Mar 23, 2022 | 4.9400 | 4.9900 | 4.8400 | 4.9400 | 4.9192 | 344,400 |
| Mar 22, 2022 | 5.0300 | 5.0400 | 4.8400 | 4.8900 | 4.8694 | 446,200 |
| Mar 21, 2022 | 5.0300 | 5.1600 | 4.9700 | 5.0300 | 5.0088 | 394,100 |
| Mar 18, 2022 | 4.9000 | 5.0500 | 4.8400 | 5.0100 | 4.9889 | 6,501,800 |
| Mar 17, 2022 | 4.9300 | 5.1500 | 4.9000 | 4.9300 | 4.9092 | 767,700 |
| Mar 16, 2022 | 4.7600 | 4.8300 | 4.6600 | 4.8100 | 4.7897 | 703,800 |
| Mar 15, 2022 | 4.6600 | 4.9000 | 4.6300 | 4.7900 | 4.7698 | 479,400 |
| Mar 14, 2022 | 5.0800 | 5.1000 | 4.7000 | 4.7600 | 4.7400 | 807,100 |
| Mar 11, 2022 | 5.1700 | 5.2400 | 5.0900 | 5.2100 | 5.1881 | 669,700 |
| Mar 10, 2022 | 5.1600 | 5.3600 | 5.1300 | 5.3000 | 5.2777 | 570,000 |
| Mar 09, 2022 | 4.9700 | 5.2000 | 4.8500 | 5.1500 | 5.1283 | 876,800 |
| Mar 08, 2022 | 5.0900 | 5.4100 | 5.0200 | 5.1700 | 5.1482 | 1,435,800 |
| Mar 07, 2022 | 5.0500 | 5.1100 | 4.8400 | 4.9600 | 4.9391 | 1,047,100 |
| Mar 04, 2022 | 4.9900 | 5.1200 | 4.9800 | 5.0900 | 5.0686 | 340,900 |
| Mar 03, 2022 | 4.9800 | 5.0200 | 4.8500 | 4.9900 | 4.9690 | 244,900 |
| Mar 02, 2022 | 4.9400 | 5.0100 | 4.8600 | 4.9700 | 4.9491 | 312,600 |
| Mar 01, 2022 | 4.7600 | 5.0400 | 4.7600 | 5.0200 | 4.9989 | 460,300 |
| Feb 28, 2022 | 4.8000 | 4.8300 | 4.6300 | 4.7000 | 4.6802 | 278,000 |
| Feb 25, 2022 | 4.6600 | 4.7400 | 4.5900 | 4.7200 | 4.7001 | 258,400 |
| Feb 24, 2022 | 4.9300 | 5.0000 | 4.6300 | 4.7200 | 4.7001 | 602,800 |
| Feb 23, 2022 | 4.4700 | 4.7300 | 4.4100 | 4.7100 | 4.6902 | 448,300 |
| Feb 22, 2022 | 4.5700 | 4.6300 | 4.4800 | 4.5400 | 4.5209 | 307,900 |
| Feb 18, 2022 | 4.7300 | 4.7400 | 4.5100 | 4.5400 | 4.5209 | 382,100 |
| Feb 17, 2022 | 4.7800 | 4.7900 | 4.6400 | 4.7400 | 4.7200 | 349,000 |
| Feb 16, 2022 | 4.5900 | 4.7200 | 4.5800 | 4.7000 | 4.6802 | 300,000 |
| Feb 15, 2022 | 4.3800 | 4.6100 | 4.3300 | 4.5600 | 4.5408 | 255,700 |
| Feb 14, 2022 | 4.5600 | 4.6300 | 4.4700 | 4.5200 | 4.5010 | 358,000 |
| Feb 11, 2022 | 4.2300 | 4.5700 | 4.2300 | 4.5200 | 4.5010 | 638,800 |
| Feb 10, 2022 | 4.3000 | 4.4300 | 4.1900 | 4.2300 | 4.2122 | 493,000 |
| Feb 09, 2022 | 4.3400 | 4.4400 | 4.2900 | 4.3000 | 4.2819 | 541,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
