Silvercorp Metals Inc. (SVM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 4.4400 | 4.4400 | 4.2700 | 4.2700 | 4.2700 | 150,100 |
| Feb 07, 2023 | 4.3500 | 4.4100 | 4.2800 | 4.3600 | 4.3600 | 216,300 |
| Feb 06, 2023 | 4.4700 | 4.4700 | 4.3400 | 4.3500 | 4.3500 | 225,300 |
| Feb 03, 2023 | 4.6000 | 4.6100 | 4.4200 | 4.4800 | 4.4800 | 743,200 |
| Feb 02, 2023 | 4.8100 | 4.8400 | 4.6400 | 4.6800 | 4.6800 | 282,800 |
| Feb 01, 2023 | 4.6200 | 4.7500 | 4.5600 | 4.7400 | 4.7400 | 267,700 |
| Jan 31, 2023 | 4.4700 | 4.6500 | 4.4200 | 4.6300 | 4.6300 | 379,600 |
| Jan 30, 2023 | 4.3800 | 4.5300 | 4.3300 | 4.4400 | 4.4400 | 148,300 |
| Jan 27, 2023 | 4.5000 | 4.5100 | 4.3900 | 4.3900 | 4.3900 | 195,600 |
| Jan 26, 2023 | 4.7000 | 4.7000 | 4.5000 | 4.5400 | 4.5400 | 181,500 |
| Jan 25, 2023 | 4.4900 | 4.7100 | 4.4900 | 4.6700 | 4.6700 | 224,800 |
| Jan 24, 2023 | 4.5000 | 4.5600 | 4.4100 | 4.5400 | 4.5400 | 138,100 |
| Jan 23, 2023 | 4.3900 | 4.5400 | 4.3900 | 4.5200 | 4.5200 | 172,000 |
| Jan 20, 2023 | 4.4300 | 4.5000 | 4.4000 | 4.4700 | 4.4700 | 222,500 |
| Jan 19, 2023 | 4.3600 | 4.4900 | 4.2600 | 4.4700 | 4.4700 | 216,600 |
| Jan 18, 2023 | 4.4900 | 4.5300 | 4.3500 | 4.3500 | 4.3500 | 174,700 |
| Jan 17, 2023 | 4.5700 | 4.5700 | 4.3400 | 4.3800 | 4.3800 | 221,000 |
| Jan 16, 2023 | 4.5900 | 4.6200 | 4.5700 | 4.5800 | 4.5800 | 160,600 |
| Jan 13, 2023 | 4.5500 | 4.6800 | 4.5400 | 4.6300 | 4.6300 | 205,400 |
| Jan 12, 2023 | 4.7000 | 4.7200 | 4.5100 | 4.5900 | 4.5900 | 284,800 |
| Jan 11, 2023 | 4.6500 | 4.6800 | 4.5600 | 4.6100 | 4.6100 | 273,700 |
| Jan 10, 2023 | 4.4600 | 4.6500 | 4.4600 | 4.6500 | 4.6500 | 178,600 |
| Jan 09, 2023 | 4.5800 | 4.6700 | 4.4300 | 4.4400 | 4.4400 | 389,200 |
| Jan 06, 2023 | 4.5700 | 4.6100 | 4.4200 | 4.5500 | 4.5500 | 295,100 |
| Jan 05, 2023 | 4.3600 | 4.5100 | 4.2500 | 4.5000 | 4.5000 | 490,400 |
| Jan 04, 2023 | 4.2500 | 4.4300 | 4.1200 | 4.4300 | 4.4300 | 547,100 |
| Jan 03, 2023 | 4.0700 | 4.3200 | 4.0700 | 4.1600 | 4.1600 | 292,700 |
| Dec 30, 2022 | 4.0800 | 4.0800 | 3.9600 | 3.9800 | 3.9800 | 193,300 |
| Dec 29, 2022 | 4.2100 | 4.2300 | 4.0700 | 4.1000 | 4.1000 | 227,200 |
| Dec 28, 2022 | 4.2200 | 4.2500 | 4.0900 | 4.1400 | 4.1400 | 321,600 |
| Dec 23, 2022 | 4.0800 | 4.1600 | 3.9100 | 4.1600 | 4.1600 | 518,700 |
| Dec 22, 2022 | 3.9700 | 4.0700 | 3.8900 | 4.0600 | 4.0600 | 325,500 |
| Dec 21, 2022 | 4.0400 | 4.0900 | 4.0000 | 4.0100 | 4.0100 | 177,600 |
| Dec 20, 2022 | 3.8700 | 4.0800 | 3.8500 | 4.0200 | 4.0200 | 488,800 |
| Dec 19, 2022 | 4.0800 | 4.0800 | 3.7300 | 3.7600 | 3.7600 | 599,500 |
| Dec 16, 2022 | 3.8500 | 4.1700 | 3.8100 | 4.1700 | 4.1700 | 1,649,200 |
| Dec 15, 2022 | 3.8300 | 3.9300 | 3.7900 | 3.8700 | 3.8700 | 533,000 |
| Dec 14, 2022 | 4.0000 | 4.0000 | 3.8700 | 3.9200 | 3.9200 | 339,600 |
| Dec 13, 2022 | 4.0700 | 4.0900 | 3.9300 | 3.9800 | 3.9800 | 296,100 |
| Dec 12, 2022 | 3.8500 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | 236,800 |
| Dec 09, 2022 | 3.9600 | 4.0400 | 3.8800 | 3.8900 | 3.8900 | 265,200 |
| Dec 08, 2022 | 4.0300 | 4.0700 | 3.8800 | 3.8800 | 3.8800 | 200,500 |
| Dec 07, 2022 | 3.9500 | 4.1000 | 3.9400 | 3.9900 | 3.9900 | 260,600 |
| Dec 06, 2022 | 4.0000 | 4.0500 | 3.8800 | 3.8900 | 3.8900 | 353,100 |
| Dec 05, 2022 | 4.0000 | 4.0200 | 3.8800 | 3.9300 | 3.9300 | 491,800 |
| Dec 02, 2022 | 3.8900 | 4.0600 | 3.8600 | 4.0400 | 4.0400 | 322,500 |
| Dec 01, 2022 | 3.8300 | 3.9800 | 3.7400 | 3.9600 | 3.9600 | 487,400 |
| Nov 30, 2022 | 3.8000 | 3.8000 | 3.6500 | 3.7600 | 3.7600 | 462,100 |
| Nov 29, 2022 | 3.6200 | 3.7400 | 3.6100 | 3.6900 | 3.6900 | 191,700 |
| Nov 28, 2022 | 3.7600 | 3.7800 | 3.5100 | 3.5200 | 3.5200 | 220,200 |
| Nov 25, 2022 | 3.9000 | 3.9000 | 3.7600 | 3.7800 | 3.7800 | 118,900 |
| Nov 24, 2022 | 3.9100 | 3.9100 | 3.8400 | 3.8700 | 3.8700 | 54,900 |
| Nov 24, 2022 | 0.017 Dividend | |||||
| Nov 23, 2022 | 3.8000 | 3.8700 | 3.7700 | 3.8500 | 3.8330 | 178,100 |
| Nov 22, 2022 | 3.6500 | 3.8000 | 3.6300 | 3.7700 | 3.7534 | 204,100 |
| Nov 21, 2022 | 3.6700 | 3.6800 | 3.5600 | 3.6100 | 3.5941 | 169,200 |
| Nov 18, 2022 | 3.5500 | 3.6800 | 3.5300 | 3.6700 | 3.6538 | 155,100 |
| Nov 17, 2022 | 3.5600 | 3.6200 | 3.4800 | 3.5500 | 3.5343 | 284,600 |
| Nov 16, 2022 | 3.6800 | 3.7100 | 3.6200 | 3.6200 | 3.6040 | 155,100 |
| Nov 15, 2022 | 3.7800 | 3.7900 | 3.6900 | 3.6900 | 3.6737 | 200,200 |
| Nov 14, 2022 | 3.7400 | 3.7600 | 3.6700 | 3.7100 | 3.6936 | 139,300 |
| Nov 11, 2022 | 3.7600 | 3.7700 | 3.6800 | 3.7600 | 3.7434 | 277,500 |
| Nov 10, 2022 | 3.7800 | 3.7900 | 3.6700 | 3.7300 | 3.7135 | 246,300 |
| Nov 09, 2022 | 3.6300 | 3.7000 | 3.5300 | 3.5300 | 3.5144 | 251,700 |
| Nov 08, 2022 | 3.5800 | 3.8000 | 3.5400 | 3.6800 | 3.6638 | 395,300 |
| Nov 07, 2022 | 3.6200 | 3.7300 | 3.5600 | 3.5800 | 3.5642 | 177,300 |
| Nov 04, 2022 | 3.3700 | 3.6100 | 3.3600 | 3.5800 | 3.5642 | 500,000 |
| Nov 03, 2022 | 3.1800 | 3.2800 | 3.1600 | 3.2300 | 3.2157 | 139,900 |
| Nov 02, 2022 | 3.4000 | 3.4000 | 3.1800 | 3.2100 | 3.1958 | 337,500 |
| Nov 01, 2022 | 3.4400 | 3.4600 | 3.3900 | 3.3900 | 3.3750 | 115,100 |
| Oct 31, 2022 | 3.2500 | 3.3700 | 3.2400 | 3.3200 | 3.3053 | 312,500 |
| Oct 28, 2022 | 3.3000 | 3.3100 | 3.1700 | 3.2800 | 3.2655 | 221,800 |
| Oct 27, 2022 | 3.4400 | 3.4400 | 3.3100 | 3.3100 | 3.2954 | 191,500 |
| Oct 26, 2022 | 3.3900 | 3.5200 | 3.3900 | 3.4100 | 3.3949 | 246,800 |
| Oct 25, 2022 | 3.3900 | 3.4400 | 3.3300 | 3.3700 | 3.3551 | 198,100 |
| Oct 24, 2022 | 3.4200 | 3.4200 | 3.3200 | 3.3800 | 3.3651 | 217,900 |
| Oct 21, 2022 | 3.3000 | 3.4600 | 3.2900 | 3.4600 | 3.4447 | 284,000 |
| Oct 20, 2022 | 3.2800 | 3.3500 | 3.2200 | 3.2800 | 3.2655 | 195,600 |
| Oct 19, 2022 | 3.2400 | 3.2500 | 3.1900 | 3.2400 | 3.2257 | 218,700 |
| Oct 18, 2022 | 3.2800 | 3.3300 | 3.2400 | 3.3300 | 3.3153 | 313,800 |
| Oct 17, 2022 | 3.2400 | 3.3100 | 3.1900 | 3.2500 | 3.2356 | 247,300 |
| Oct 14, 2022 | 3.4700 | 3.4700 | 3.1200 | 3.1500 | 3.1361 | 421,300 |
| Oct 13, 2022 | 3.4000 | 3.5000 | 3.3300 | 3.4800 | 3.4646 | 280,700 |
| Oct 12, 2022 | 3.4400 | 3.5500 | 3.3900 | 3.5500 | 3.5343 | 257,400 |
| Oct 11, 2022 | 3.4500 | 3.5700 | 3.4100 | 3.4400 | 3.4248 | 187,100 |
| Oct 07, 2022 | 3.7800 | 3.7800 | 3.5500 | 3.5600 | 3.5443 | 213,200 |
| Oct 06, 2022 | 3.6100 | 3.8400 | 3.6100 | 3.8200 | 3.8031 | 416,600 |
| Oct 05, 2022 | 3.4600 | 3.6100 | 3.3900 | 3.5900 | 3.5741 | 364,000 |
| Oct 04, 2022 | 3.6200 | 3.6300 | 3.5100 | 3.5600 | 3.5443 | 574,700 |
| Oct 03, 2022 | 3.3100 | 3.5100 | 3.2700 | 3.5000 | 3.4845 | 374,900 |
| Sept 30, 2022 | 3.0800 | 3.2700 | 3.0200 | 3.2300 | 3.2157 | 262,800 |
| Sept 29, 2022 | 2.9800 | 3.0900 | 2.9400 | 3.0800 | 3.0664 | 272,300 |
| Sept 28, 2022 | 2.9000 | 3.0300 | 2.8900 | 3.0200 | 3.0067 | 344,800 |
| Sept 27, 2022 | 2.8600 | 2.9500 | 2.8200 | 2.8300 | 2.8175 | 268,500 |
| Sept 26, 2022 | 2.8500 | 2.8900 | 2.7400 | 2.7900 | 2.7777 | 375,300 |
| Sept 23, 2022 | 3.0300 | 3.0300 | 2.8400 | 2.8800 | 2.8673 | 378,200 |
| Sept 22, 2022 | 3.1700 | 3.2100 | 3.0800 | 3.1300 | 3.1162 | 307,600 |
| Sept 21, 2022 | 3.1400 | 3.2600 | 3.1000 | 3.1400 | 3.1261 | 386,300 |
| Sept 20, 2022 | 3.0800 | 3.1100 | 3.0300 | 3.1100 | 3.0963 | 270,000 |
| Sept 19, 2022 | 3.0400 | 3.1300 | 2.9900 | 3.1100 | 3.0963 | 232,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
