Canada markets closed

Silvercorp Metals Inc. (SVM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.1900-0.1900 (-5.62%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20223.33003.36003.19003.19003.1900280,400
Jun 29, 20223.44003.47003.31003.38003.3800271,500
Jun 28, 20223.55003.56003.41003.44003.4400257,100
Jun 27, 20223.52003.58003.47003.56003.5600204,300
Jun 24, 20223.40003.51003.36003.49003.4900190,900
Jun 23, 20223.47003.56003.31003.41003.4100393,100
Jun 22, 20223.51003.66003.46003.51003.5100275,500
Jun 21, 20223.45003.60003.42003.55003.5500224,700
Jun 20, 20223.45003.49003.41003.43003.430027,300
Jun 17, 20223.54003.59003.43003.45003.4500372,900
Jun 16, 20223.43003.57003.36003.57003.5700285,600
Jun 15, 20223.46003.55003.38003.49003.4900370,200
Jun 14, 20223.50003.50003.31003.38003.3800313,400
Jun 13, 20223.55003.60003.48003.51003.5100292,900
Jun 10, 20223.43003.75003.37003.71003.7100407,900
Jun 09, 20223.58003.58003.44003.45003.4500187,500
Jun 08, 20223.63003.63003.54003.60003.6000181,300
Jun 07, 20223.63003.67003.56003.64003.6400181,800
Jun 06, 20223.75003.78003.59003.64003.6400240,200
Jun 03, 20223.74003.77003.64003.68003.6800185,000
Jun 03, 20220.016 Dividend
Jun 02, 20223.58003.83003.58003.80003.7840199,400
Jun 01, 20223.51003.57003.47003.52003.5052219,500
May 31, 20223.62003.69003.42003.47003.4554365,000
May 30, 20223.70003.70003.59003.63003.6147138,600
May 27, 20223.77003.80003.66003.67003.6545319,600
May 26, 20223.51003.62003.50003.61003.5948203,500
May 25, 20223.52003.57003.45003.52003.5052221,300
May 24, 20223.54003.63003.46003.57003.5550265,700
May 20, 20223.56003.58003.46003.50003.4853209,800
May 19, 20223.43003.57003.41003.55003.5351308,200
May 18, 20223.50003.50003.36003.40003.3857154,800
May 17, 20223.51003.56003.45003.48003.4653248,600
May 16, 20223.48003.52003.41003.44003.4255324,100
May 13, 20223.28003.54003.28003.48003.4653280,900
May 12, 20223.33003.41003.22003.28003.2662515,800
May 11, 20223.46003.61003.39003.42003.4056428,600
May 10, 20223.55003.58003.34003.39003.3757670,700
May 09, 20223.66003.66003.45003.45003.4355451,700
May 06, 20223.78003.85003.74003.76003.7442291,100
May 05, 20224.03004.03003.73003.77003.7541418,700
May 04, 20223.97004.01003.85004.00003.9832285,100
May 03, 20223.88003.97003.88003.95003.9334275,100
May 02, 20223.80003.88003.72003.86003.8437342,900
Apr 29, 20224.05004.08003.87003.88003.8637892,600
Apr 28, 20223.88004.02003.80004.01003.9931339,800
Apr 27, 20223.99004.03003.85003.85003.8338332,900
Apr 26, 20224.15004.15003.93003.93003.9135303,100
Apr 25, 20224.25004.29004.02004.12004.1027428,000
Apr 22, 20224.43004.52004.34004.39004.3715481,500
Apr 21, 20224.62004.64004.43004.48004.4611424,400
Apr 20, 20224.65004.71004.58004.71004.6902219,000
Apr 19, 20224.85004.85004.66004.68004.6603317,500
Apr 18, 20224.96005.01004.87004.87004.8495435,400
Apr 14, 20224.81004.89004.78004.88004.8595292,600
Apr 13, 20224.83004.92004.80004.83004.8097248,500
Apr 12, 20224.76004.84004.69004.75004.7300299,600
Apr 11, 20224.77004.82004.63004.69004.6703258,400
Apr 08, 20224.55004.73004.55004.67004.6503400,100
Apr 07, 20224.48004.63004.47004.55004.5308258,500
Apr 06, 20224.52004.56004.40004.48004.4611321,200
Apr 05, 20224.67004.78004.50004.51004.4910359,800
Apr 04, 20224.66004.74004.56004.64004.6205287,300
Apr 01, 20224.49004.69004.49004.64004.6205307,400
Mar 31, 20224.66004.71004.53004.56004.5408309,100
Mar 30, 20224.68004.76004.61004.65004.6304326,400
Mar 29, 20224.43004.69004.41004.69004.6703399,500
Mar 28, 20224.80004.81004.55004.58004.5607285,500
Mar 25, 20224.95004.98004.81004.87004.8495307,000
Mar 24, 20224.95005.05004.85004.94004.9192621,700
Mar 23, 20224.94004.99004.84004.94004.9192344,400
Mar 22, 20225.03005.04004.84004.89004.8694446,200
Mar 21, 20225.03005.16004.97005.03005.0088394,100
Mar 18, 20224.90005.05004.84005.01004.98896,501,800
Mar 17, 20224.93005.15004.90004.93004.9092767,700
Mar 16, 20224.76004.83004.66004.81004.7897703,800
Mar 15, 20224.66004.90004.63004.79004.7698479,400
Mar 14, 20225.08005.10004.70004.76004.7400807,100
Mar 11, 20225.17005.24005.09005.21005.1881669,700
Mar 10, 20225.16005.36005.13005.30005.2777570,000
Mar 09, 20224.97005.20004.85005.15005.1283876,800
Mar 08, 20225.09005.41005.02005.17005.14821,435,800
Mar 07, 20225.05005.11004.84004.96004.93911,047,100
Mar 04, 20224.99005.12004.98005.09005.0686340,900
Mar 03, 20224.98005.02004.85004.99004.9690244,900
Mar 02, 20224.94005.01004.86004.97004.9491312,600
Mar 01, 20224.76005.04004.76005.02004.9989460,300
Feb 28, 20224.80004.83004.63004.70004.6802278,000
Feb 25, 20224.66004.74004.59004.72004.7001258,400
Feb 24, 20224.93005.00004.63004.72004.7001602,800
Feb 23, 20224.47004.73004.41004.71004.6902448,300
Feb 22, 20224.57004.63004.48004.54004.5209307,900
Feb 18, 20224.73004.74004.51004.54004.5209382,100
Feb 17, 20224.78004.79004.64004.74004.7200349,000
Feb 16, 20224.59004.72004.58004.70004.6802300,000
Feb 15, 20224.38004.61004.33004.56004.5408255,700
Feb 14, 20224.56004.63004.47004.52004.5010358,000
Feb 11, 20224.23004.57004.23004.52004.5010638,800
Feb 10, 20224.30004.43004.19004.23004.2122493,000
Feb 09, 20224.34004.44004.29004.30004.2819541,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...