Silvercorp Metals Inc. (SVM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 6.09 | 6.38 | 6.09 | 6.19 | 6.19 | 594,834 |
| Oct 03, 2024 | 5.95 | 6.16 | 5.90 | 6.16 | 6.16 | 378,300 |
| Oct 02, 2024 | 5.98 | 6.17 | 5.93 | 6.02 | 6.02 | 452,300 |
| Oct 01, 2024 | 5.96 | 6.09 | 5.89 | 5.93 | 5.93 | 493,900 |
| Sept 30, 2024 | 6.13 | 6.17 | 5.84 | 5.89 | 5.89 | 1,097,200 |
| Sept 27, 2024 | 6.26 | 6.27 | 6.13 | 6.26 | 6.26 | 888,700 |
| Sept 26, 2024 | 6.05 | 6.31 | 6.05 | 6.28 | 6.28 | 1,119,300 |
| Sept 25, 2024 | 6.03 | 6.12 | 5.95 | 6.04 | 6.04 | 978,800 |
| Sept 24, 2024 | 5.60 | 6.03 | 5.54 | 5.97 | 5.97 | 1,279,300 |
| Sept 23, 2024 | 5.70 | 5.75 | 5.52 | 5.52 | 5.52 | 667,300 |
| Sept 20, 2024 | 5.53 | 5.75 | 5.50 | 5.66 | 5.66 | 1,377,000 |
| Sept 19, 2024 | 5.62 | 5.65 | 5.42 | 5.47 | 5.47 | 548,600 |
| Sept 18, 2024 | 5.61 | 5.76 | 5.41 | 5.41 | 5.41 | 688,100 |
| Sept 17, 2024 | 5.38 | 5.65 | 5.36 | 5.56 | 5.56 | 587,600 |
| Sept 16, 2024 | 5.64 | 5.66 | 5.37 | 5.37 | 5.37 | 771,200 |
| Sept 13, 2024 | 5.20 | 5.63 | 5.19 | 5.55 | 5.55 | 1,478,300 |
| Sept 12, 2024 | 4.72 | 5.07 | 4.67 | 5.03 | 5.03 | 690,200 |
| Sept 11, 2024 | 4.59 | 4.61 | 4.51 | 4.59 | 4.59 | 415,900 |
| Sept 10, 2024 | 4.55 | 4.63 | 4.48 | 4.62 | 4.62 | 358,900 |
| Sept 09, 2024 | 4.55 | 4.66 | 4.51 | 4.53 | 4.53 | 323,000 |
| Sept 06, 2024 | 4.71 | 4.76 | 4.56 | 4.58 | 4.58 | 233,900 |
| Sept 05, 2024 | 4.85 | 4.85 | 4.70 | 4.71 | 4.71 | 401,900 |
| Sept 04, 2024 | 4.70 | 4.82 | 4.68 | 4.70 | 4.70 | 264,700 |
| Sept 03, 2024 | 5.06 | 5.09 | 4.70 | 4.73 | 4.73 | 493,400 |
| Aug 30, 2024 | 5.28 | 5.32 | 5.04 | 5.13 | 5.13 | 576,400 |
| Aug 29, 2024 | 5.12 | 5.41 | 5.10 | 5.33 | 5.33 | 740,000 |
| Aug 28, 2024 | 5.02 | 5.15 | 4.98 | 5.10 | 5.10 | 341,500 |
| Aug 27, 2024 | 5.20 | 5.22 | 5.11 | 5.14 | 5.14 | 303,000 |
| Aug 26, 2024 | 5.25 | 5.28 | 5.18 | 5.27 | 5.27 | 231,800 |
| Aug 23, 2024 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | 345,300 |
| Aug 22, 2024 | 5.27 | 5.31 | 5.22 | 5.26 | 5.26 | 366,400 |
| Aug 21, 2024 | 5.23 | 5.34 | 5.15 | 5.30 | 5.30 | 538,600 |
| Aug 20, 2024 | 5.22 | 5.33 | 5.17 | 5.30 | 5.30 | 594,700 |
| Aug 19, 2024 | 4.93 | 5.19 | 4.90 | 5.16 | 5.16 | 586,400 |
| Aug 16, 2024 | 4.70 | 4.96 | 4.68 | 4.96 | 4.96 | 425,700 |
| Aug 15, 2024 | 4.79 | 4.84 | 4.65 | 4.70 | 4.70 | 298,900 |
| Aug 14, 2024 | 4.66 | 4.82 | 4.47 | 4.70 | 4.70 | 820,300 |
| Aug 13, 2024 | 4.39 | 4.43 | 4.31 | 4.38 | 4.38 | 248,500 |
| Aug 12, 2024 | 4.37 | 4.45 | 4.25 | 4.38 | 4.38 | 318,300 |
| Aug 09, 2024 | 4.38 | 4.42 | 4.28 | 4.34 | 4.34 | 215,100 |
| Aug 08, 2024 | 4.40 | 4.43 | 4.31 | 4.33 | 4.33 | 290,800 |
| Aug 07, 2024 | 4.46 | 4.50 | 4.28 | 4.34 | 4.34 | 926,700 |
| Aug 06, 2024 | 4.33 | 4.46 | 4.31 | 4.41 | 4.41 | 399,400 |
| Aug 02, 2024 | 4.89 | 4.96 | 4.52 | 4.57 | 4.57 | 386,500 |
| Aug 01, 2024 | 5.19 | 5.19 | 4.75 | 4.85 | 4.85 | 568,500 |
| Jul 31, 2024 | 5.23 | 5.27 | 5.05 | 5.12 | 5.12 | 1,023,300 |
| Jul 30, 2024 | 5.17 | 5.27 | 5.13 | 5.21 | 5.21 | 222,400 |
| Jul 29, 2024 | 5.10 | 5.17 | 5.00 | 5.11 | 5.11 | 224,200 |
| Jul 26, 2024 | 5.15 | 5.19 | 5.06 | 5.11 | 5.11 | 208,400 |
| Jul 25, 2024 | 4.90 | 5.13 | 4.90 | 5.06 | 5.06 | 382,700 |
| Jul 24, 2024 | 5.21 | 5.34 | 5.12 | 5.13 | 5.13 | 224,000 |
| Jul 23, 2024 | 5.12 | 5.18 | 5.10 | 5.17 | 5.17 | 138,500 |
| Jul 22, 2024 | 5.08 | 5.14 | 5.00 | 5.12 | 5.12 | 165,100 |
| Jul 19, 2024 | 4.90 | 5.12 | 4.86 | 5.08 | 5.08 | 254,600 |
| Jul 18, 2024 | 5.18 | 5.19 | 4.99 | 5.05 | 5.05 | 464,000 |
| Jul 17, 2024 | 5.30 | 5.35 | 5.18 | 5.19 | 5.19 | 332,900 |
| Jul 16, 2024 | 5.18 | 5.32 | 5.16 | 5.31 | 5.31 | 251,600 |
| Jul 15, 2024 | 5.16 | 5.21 | 5.06 | 5.13 | 5.13 | 180,500 |
| Jul 12, 2024 | 5.08 | 5.15 | 5.05 | 5.11 | 5.11 | 213,700 |
| Jul 11, 2024 | 5.12 | 5.17 | 4.93 | 5.14 | 5.14 | 408,700 |
| Jul 10, 2024 | 4.81 | 5.06 | 4.81 | 5.04 | 5.04 | 453,300 |
| Jul 09, 2024 | 4.87 | 4.90 | 4.75 | 4.77 | 4.77 | 258,300 |
| Jul 08, 2024 | 4.81 | 4.89 | 4.75 | 4.87 | 4.87 | 244,900 |
| Jul 05, 2024 | 4.87 | 4.89 | 4.78 | 4.85 | 4.85 | 366,000 |
| Jul 04, 2024 | 4.74 | 4.82 | 4.74 | 4.79 | 4.79 | 49,700 |
| Jul 03, 2024 | 4.74 | 4.81 | 4.69 | 4.79 | 4.79 | 350,700 |
| Jul 02, 2024 | 4.59 | 4.62 | 4.47 | 4.60 | 4.60 | 367,800 |
| Jun 28, 2024 | 4.69 | 4.69 | 4.54 | 4.58 | 4.58 | 242,200 |
| Jun 27, 2024 | 4.64 | 4.69 | 4.58 | 4.61 | 4.61 | 341,000 |
| Jun 26, 2024 | 4.52 | 4.61 | 4.48 | 4.60 | 4.60 | 189,800 |
| Jun 25, 2024 | 4.66 | 4.67 | 4.57 | 4.59 | 4.59 | 210,500 |
| Jun 24, 2024 | 4.79 | 4.84 | 4.69 | 4.70 | 4.70 | 286,900 |
| Jun 21, 2024 | 4.89 | 4.91 | 4.71 | 4.79 | 4.79 | 375,900 |
| Jun 20, 2024 | 4.81 | 4.93 | 4.76 | 4.91 | 4.91 | 608,900 |
| Jun 19, 2024 | 4.75 | 4.76 | 4.68 | 4.74 | 4.74 | 72,800 |
| Jun 18, 2024 | 4.61 | 4.81 | 4.60 | 4.76 | 4.76 | 195,700 |
| Jun 17, 2024 | 4.73 | 4.80 | 4.66 | 4.66 | 4.66 | 384,200 |
| Jun 14, 2024 | 4.74 | 4.77 | 4.69 | 4.77 | 4.77 | 182,600 |
| Jun 13, 2024 | 4.81 | 4.87 | 4.64 | 4.71 | 4.71 | 249,600 |
| Jun 12, 2024 | 4.98 | 5.03 | 4.82 | 4.85 | 4.85 | 285,400 |
| Jun 11, 2024 | 4.89 | 4.90 | 4.83 | 4.87 | 4.87 | 242,700 |
| Jun 10, 2024 | 4.91 | 4.99 | 4.86 | 4.99 | 4.99 | 312,900 |
| Jun 07, 2024 | 5.02 | 5.02 | 4.83 | 4.85 | 4.85 | 454,000 |
| Jun 06, 2024 | 5.20 | 5.28 | 5.11 | 5.20 | 5.20 | 399,200 |
| Jun 05, 2024 | 5.08 | 5.16 | 5.01 | 5.12 | 5.12 | 265,800 |
| Jun 04, 2024 | 5.19 | 5.19 | 4.96 | 5.03 | 5.03 | 396,400 |
| Jun 03, 2024 | 5.45 | 5.45 | 5.27 | 5.29 | 5.29 | 247,800 |
| May 31, 2024 | 5.62 | 5.64 | 5.35 | 5.44 | 5.44 | 576,300 |
| May 30, 2024 | 5.66 | 5.85 | 5.50 | 5.54 | 5.54 | 508,800 |
| May 29, 2024 | 5.65 | 5.74 | 5.55 | 5.69 | 5.69 | 358,500 |
| May 28, 2024 | 5.78 | 5.98 | 5.57 | 5.72 | 5.72 | 724,200 |
| May 27, 2024 | 5.61 | 5.69 | 5.44 | 5.67 | 5.67 | 200,900 |
| May 24, 2024 | 5.40 | 5.81 | 5.26 | 5.58 | 5.58 | 1,282,900 |
| May 23, 2024 | 5.26 | 5.36 | 5.23 | 5.28 | 5.28 | 366,800 |
| May 22, 2024 | 5.41 | 5.47 | 5.27 | 5.30 | 5.30 | 567,500 |
| May 21, 2024 | 5.44 | 5.54 | 5.41 | 5.49 | 5.49 | 779,300 |
| May 17, 2024 | 5.13 | 5.38 | 5.11 | 5.36 | 5.36 | 856,700 |
| May 16, 2024 | 4.99 | 5.03 | 4.92 | 4.98 | 4.98 | 201,700 |
| May 15, 2024 | 5.00 | 5.06 | 4.87 | 5.02 | 5.02 | 449,600 |
| May 14, 2024 | 4.86 | 4.96 | 4.82 | 4.91 | 4.91 | 372,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.