Canada Markets close in 4 hrs 18 mins

Silvercorp Metals Inc. (SVM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.36+0.11 (+2.10%)
As of 11:38AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20215.345.475.295.365.36254,066
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20215.615.835.615.725.7243,560,000
Sep. 02, 20215.585.625.495.505.5017,950,000
Sep. 01, 20215.615.675.535.585.5827,080,000
Aug. 31, 20215.445.585.425.555.5520,690,000
Aug. 30, 20215.565.625.415.435.4327,320,000
Aug. 27, 20215.285.595.255.555.5544,120,000
Aug. 26, 20215.195.345.195.275.2725,230,000
Aug. 25, 20215.265.315.185.255.2523,090,000
Aug. 24, 20215.315.335.205.265.2631,780,000
Aug. 23, 20215.125.355.085.305.3041,230,000
Aug. 20, 20215.095.235.095.115.1122,540,000
Aug. 19, 20215.155.285.105.115.1147,730,000
Aug. 18, 20215.145.194.965.125.1235,480,000
Aug. 17, 20215.245.345.075.115.1153,080,000
Aug. 16, 20215.445.465.255.265.26119,360,000
Aug. 13, 20215.495.565.435.465.4631,310,000
Aug. 12, 20215.615.625.345.405.4043,180,000
Aug. 11, 20215.445.705.445.645.6481,380,000
Aug. 10, 20215.475.565.315.405.4054,560,000
Aug. 09, 20215.755.765.465.515.5157,630,000
Aug. 06, 20215.715.945.525.875.8755,730,000
Aug. 05, 20215.945.955.735.805.8032,860,000
Aug. 04, 20216.226.325.925.935.9331,560,000
Aug. 03, 20216.126.186.086.146.14283,100
Jul. 30, 20216.186.236.116.206.20288,600
Jul. 29, 20216.306.386.196.196.19339,800
Jul. 28, 20216.006.205.996.186.18565,600
Jul. 27, 20216.156.155.926.046.04291,400
Jul. 26, 20216.036.296.036.126.12238,700
Jul. 23, 20216.006.055.906.026.02268,100
Jul. 22, 20216.116.115.965.995.99167,200
Jul. 21, 20215.896.115.886.106.10269,300
Jul. 20, 20216.056.145.845.885.88341,000
Jul. 19, 20216.096.215.965.995.99404,400
Jul. 16, 20216.456.466.196.216.21322,600
Jul. 15, 20216.636.686.416.486.48284,900
Jul. 14, 20216.686.736.526.596.59605,700
Jul. 13, 20216.506.696.506.546.54316,200
Jul. 12, 20216.686.706.486.526.52348,800
Jul. 09, 20216.616.766.606.706.70171,800
Jul. 08, 20216.826.866.546.606.60390,000
Jul. 07, 20216.806.866.696.786.78254,700
Jul. 06, 20216.977.076.786.846.84293,500
Jul. 05, 20216.856.886.796.846.84120,500
Jul. 02, 20216.876.926.756.856.85182,200
Jun. 30, 20216.626.836.566.806.80243,200
Jun. 29, 20216.606.736.536.606.60333,400
Jun. 28, 20216.836.916.656.706.70228,100
Jun. 25, 20216.977.016.796.826.82213,900
Jun. 24, 20217.007.006.886.936.93148,800
Jun. 23, 20217.047.166.896.916.91376,800
Jun. 22, 20217.087.116.947.027.02316,200
Jun. 21, 20217.267.317.117.157.15235,600
Jun. 18, 20217.267.497.217.217.21771,900
Jun. 17, 20217.247.347.087.247.24604,800
Jun. 16, 20217.567.757.527.557.55301,900
Jun. 15, 20217.677.697.517.607.60245,000
Jun. 14, 20217.547.807.487.657.65461,800
Jun. 11, 20217.787.827.687.687.68239,800
Jun. 10, 20217.547.837.477.807.80281,000
Jun. 09, 20217.517.687.487.527.52332,100
Jun. 08, 20217.597.637.477.517.51256,400
Jun. 07, 20217.557.707.417.687.68408,200
Jun. 04, 20217.577.667.507.567.56306,900
Jun. 03, 20217.597.627.377.527.52541,100
Jun. 03, 20210.015 Dividend
Jun. 02, 20217.887.907.777.797.78375,500
Jun. 01, 20217.918.077.837.887.86492,400
May 31, 20217.867.907.737.857.83190,200
May 28, 20217.727.847.617.777.76374,700
May 27, 20217.737.867.717.737.72697,100
May 26, 20217.757.927.697.827.80747,300
May 25, 20217.417.767.287.677.66669,900
May 21, 20217.467.567.147.357.34563,700
May 20, 20217.397.517.317.437.42472,300
May 19, 20217.367.587.297.367.35613,800
May 18, 20217.657.667.427.557.54432,800
May 17, 20217.197.707.177.597.58748,200
May 14, 20216.937.166.887.137.12368,800
May 13, 20216.846.876.696.786.77326,200
May 12, 20217.097.146.836.846.83324,800
May 11, 20216.867.146.787.127.11328,700
May 10, 20217.347.386.896.916.90411,600
May 07, 20217.397.397.027.207.19693,200
May 06, 20217.067.377.027.167.15598,700
May 05, 20216.997.036.836.956.94507,900
May 04, 20217.197.346.896.986.97613,000
May 03, 20216.707.276.677.247.231,030,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...