Canada markets open in 7 hours 17 minutes

Silvercorp Metals Inc. (SVM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.2700-0.0900 (-2.06%)
At close: 04:00PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20234.44004.44004.27004.27004.2700150,100
Feb 07, 20234.35004.41004.28004.36004.3600216,300
Feb 06, 20234.47004.47004.34004.35004.3500225,300
Feb 03, 20234.60004.61004.42004.48004.4800743,200
Feb 02, 20234.81004.84004.64004.68004.6800282,800
Feb 01, 20234.62004.75004.56004.74004.7400267,700
Jan 31, 20234.47004.65004.42004.63004.6300379,600
Jan 30, 20234.38004.53004.33004.44004.4400148,300
Jan 27, 20234.50004.51004.39004.39004.3900195,600
Jan 26, 20234.70004.70004.50004.54004.5400181,500
Jan 25, 20234.49004.71004.49004.67004.6700224,800
Jan 24, 20234.50004.56004.41004.54004.5400138,100
Jan 23, 20234.39004.54004.39004.52004.5200172,000
Jan 20, 20234.43004.50004.40004.47004.4700222,500
Jan 19, 20234.36004.49004.26004.47004.4700216,600
Jan 18, 20234.49004.53004.35004.35004.3500174,700
Jan 17, 20234.57004.57004.34004.38004.3800221,000
Jan 16, 20234.59004.62004.57004.58004.5800160,600
Jan 13, 20234.55004.68004.54004.63004.6300205,400
Jan 12, 20234.70004.72004.51004.59004.5900284,800
Jan 11, 20234.65004.68004.56004.61004.6100273,700
Jan 10, 20234.46004.65004.46004.65004.6500178,600
Jan 09, 20234.58004.67004.43004.44004.4400389,200
Jan 06, 20234.57004.61004.42004.55004.5500295,100
Jan 05, 20234.36004.51004.25004.50004.5000490,400
Jan 04, 20234.25004.43004.12004.43004.4300547,100
Jan 03, 20234.07004.32004.07004.16004.1600292,700
Dec 30, 20224.08004.08003.96003.98003.9800193,300
Dec 29, 20224.21004.23004.07004.10004.1000227,200
Dec 28, 20224.22004.25004.09004.14004.1400321,600
Dec 23, 20224.08004.16003.91004.16004.1600518,700
Dec 22, 20223.97004.07003.89004.06004.0600325,500
Dec 21, 20224.04004.09004.00004.01004.0100177,600
Dec 20, 20223.87004.08003.85004.02004.0200488,800
Dec 19, 20224.08004.08003.73003.76003.7600599,500
Dec 16, 20223.85004.17003.81004.17004.17001,649,200
Dec 15, 20223.83003.93003.79003.87003.8700533,000
Dec 14, 20224.00004.00003.87003.92003.9200339,600
Dec 13, 20224.07004.09003.93003.98003.9800296,100
Dec 12, 20223.85003.92003.80003.90003.9000236,800
Dec 09, 20223.96004.04003.88003.89003.8900265,200
Dec 08, 20224.03004.07003.88003.88003.8800200,500
Dec 07, 20223.95004.10003.94003.99003.9900260,600
Dec 06, 20224.00004.05003.88003.89003.8900353,100
Dec 05, 20224.00004.02003.88003.93003.9300491,800
Dec 02, 20223.89004.06003.86004.04004.0400322,500
Dec 01, 20223.83003.98003.74003.96003.9600487,400
Nov 30, 20223.80003.80003.65003.76003.7600462,100
Nov 29, 20223.62003.74003.61003.69003.6900191,700
Nov 28, 20223.76003.78003.51003.52003.5200220,200
Nov 25, 20223.90003.90003.76003.78003.7800118,900
Nov 24, 20223.91003.91003.84003.87003.870054,900
Nov 24, 20220.017 Dividend
Nov 23, 20223.80003.87003.77003.85003.8330178,100
Nov 22, 20223.65003.80003.63003.77003.7534204,100
Nov 21, 20223.67003.68003.56003.61003.5941169,200
Nov 18, 20223.55003.68003.53003.67003.6538155,100
Nov 17, 20223.56003.62003.48003.55003.5343284,600
Nov 16, 20223.68003.71003.62003.62003.6040155,100
Nov 15, 20223.78003.79003.69003.69003.6737200,200
Nov 14, 20223.74003.76003.67003.71003.6936139,300
Nov 11, 20223.76003.77003.68003.76003.7434277,500
Nov 10, 20223.78003.79003.67003.73003.7135246,300
Nov 09, 20223.63003.70003.53003.53003.5144251,700
Nov 08, 20223.58003.80003.54003.68003.6638395,300
Nov 07, 20223.62003.73003.56003.58003.5642177,300
Nov 04, 20223.37003.61003.36003.58003.5642500,000
Nov 03, 20223.18003.28003.16003.23003.2157139,900
Nov 02, 20223.40003.40003.18003.21003.1958337,500
Nov 01, 20223.44003.46003.39003.39003.3750115,100
Oct 31, 20223.25003.37003.24003.32003.3053312,500
Oct 28, 20223.30003.31003.17003.28003.2655221,800
Oct 27, 20223.44003.44003.31003.31003.2954191,500
Oct 26, 20223.39003.52003.39003.41003.3949246,800
Oct 25, 20223.39003.44003.33003.37003.3551198,100
Oct 24, 20223.42003.42003.32003.38003.3651217,900
Oct 21, 20223.30003.46003.29003.46003.4447284,000
Oct 20, 20223.28003.35003.22003.28003.2655195,600
Oct 19, 20223.24003.25003.19003.24003.2257218,700
Oct 18, 20223.28003.33003.24003.33003.3153313,800
Oct 17, 20223.24003.31003.19003.25003.2356247,300
Oct 14, 20223.47003.47003.12003.15003.1361421,300
Oct 13, 20223.40003.50003.33003.48003.4646280,700
Oct 12, 20223.44003.55003.39003.55003.5343257,400
Oct 11, 20223.45003.57003.41003.44003.4248187,100
Oct 07, 20223.78003.78003.55003.56003.5443213,200
Oct 06, 20223.61003.84003.61003.82003.8031416,600
Oct 05, 20223.46003.61003.39003.59003.5741364,000
Oct 04, 20223.62003.63003.51003.56003.5443574,700
Oct 03, 20223.31003.51003.27003.50003.4845374,900
Sept 30, 20223.08003.27003.02003.23003.2157262,800
Sept 29, 20222.98003.09002.94003.08003.0664272,300
Sept 28, 20222.90003.03002.89003.02003.0067344,800
Sept 27, 20222.86002.95002.82002.83002.8175268,500
Sept 26, 20222.85002.89002.74002.79002.7777375,300
Sept 23, 20223.03003.03002.84002.88002.8673378,200
Sept 22, 20223.17003.21003.08003.13003.1162307,600
Sept 21, 20223.14003.26003.10003.14003.1261386,300
Sept 20, 20223.08003.11003.03003.11003.0963270,000
Sept 19, 20223.04003.13002.99003.11003.0963232,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...