Canada Markets open in 8 hrs 1 min

Silvercorp Metals Inc. (SVM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.7800-0.0900 (-2.33%)
At close: 04:00PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 20223.90003.90003.76003.78003.7800118,900
Nov 24, 20223.91003.91003.84003.87003.870054,900
Nov 23, 20223.80003.87003.77003.85003.8500178,100
Nov 22, 20223.65003.80003.63003.77003.7700204,100
Nov 21, 20223.67003.68003.56003.61003.6100169,200
Nov 18, 20223.55003.68003.53003.67003.6700155,100
Nov 17, 20223.56003.62003.48003.55003.5500284,600
Nov 16, 20223.68003.71003.62003.62003.6200155,100
Nov 15, 20223.78003.79003.69003.69003.6900200,200
Nov 14, 20223.74003.76003.67003.71003.7100139,300
Nov 11, 20223.76003.77003.68003.76003.7600277,500
Nov 10, 20223.78003.79003.67003.73003.7300246,300
Nov 09, 20223.63003.70003.53003.53003.5300251,700
Nov 08, 20223.58003.80003.54003.68003.6800395,300
Nov 07, 20223.62003.73003.56003.58003.5800177,300
Nov 04, 20223.37003.61003.36003.58003.5800500,000
Nov 03, 20223.18003.28003.16003.23003.2300139,900
Nov 02, 20223.40003.40003.18003.21003.2100337,500
Nov 01, 20223.44003.46003.39003.39003.3900115,100
Oct 31, 20223.25003.37003.24003.32003.3200312,500
Oct 28, 20223.30003.31003.17003.28003.2800221,800
Oct 27, 20223.44003.44003.31003.31003.3100191,500
Oct 26, 20223.39003.52003.39003.41003.4100246,800
Oct 25, 20223.39003.44003.33003.37003.3700198,100
Oct 24, 20223.42003.42003.32003.38003.3800217,900
Oct 21, 20223.30003.46003.29003.46003.4600284,000
Oct 20, 20223.28003.35003.22003.28003.2800195,600
Oct 19, 20223.24003.25003.19003.24003.2400218,700
Oct 18, 20223.28003.33003.24003.33003.3300313,800
Oct 17, 20223.24003.31003.19003.25003.2500247,300
Oct 14, 20223.47003.47003.12003.15003.1500421,300
Oct 13, 20223.40003.50003.33003.48003.4800280,700
Oct 12, 20223.44003.55003.39003.55003.5500257,400
Oct 11, 20223.45003.57003.41003.44003.4400187,100
Oct 07, 20223.78003.78003.55003.56003.5600213,200
Oct 06, 20223.61003.84003.61003.82003.8200416,600
Oct 05, 20223.46003.61003.39003.59003.5900364,000
Oct 04, 20223.62003.63003.51003.56003.5600574,700
Oct 03, 20223.31003.51003.27003.50003.5000374,900
Sept 30, 20223.08003.27003.02003.23003.2300262,800
Sept 29, 20222.98003.09002.94003.08003.0800272,300
Sept 28, 20222.90003.03002.89003.02003.0200344,800
Sept 27, 20222.86002.95002.82002.83002.8300268,500
Sept 26, 20222.85002.89002.74002.79002.7900375,300
Sept 23, 20223.03003.03002.84002.88002.8800378,200
Sept 22, 20223.17003.21003.08003.13003.1300307,600
Sept 21, 20223.14003.26003.10003.14003.1400386,300
Sept 20, 20223.08003.11003.03003.11003.1100270,000
Sept 19, 20223.04003.13002.99003.11003.1100232,000
Sept 16, 20222.94003.13002.90003.06003.06002,541,500
Sept 15, 20222.98003.06002.96002.99002.9900475,400
Sept 14, 20223.10003.10002.96003.01003.0100467,700
Sept 13, 20223.08003.16003.04003.05003.0500693,900
Sept 12, 20223.25003.25003.13003.18003.1800663,900
Sept 09, 20223.08003.15003.03003.14003.1400330,800
Sept 08, 20223.00003.06002.98003.03003.0300287,700
Sept 07, 20222.92003.05002.86003.05003.0500354,700
Sept 06, 20222.95003.03002.89002.90002.9000198,000
Sept 02, 20222.90003.02002.86002.95002.9500258,600
Sept 01, 20222.93002.95002.81002.85002.8500319,900
Aug 31, 20222.98003.05002.95002.99002.9900175,600
Aug 30, 20223.10003.10002.96002.99002.9900203,100
Aug 29, 20223.10003.21003.07003.11003.1100194,400
Aug 26, 20223.33003.36003.13003.16003.1600215,600
Aug 25, 20223.28003.34003.27003.33003.3300165,200
Aug 24, 20223.21003.26003.17003.23003.2300131,300
Aug 23, 20223.12003.29003.12003.21003.2100141,600
Aug 22, 20223.08003.13003.06003.11003.1100129,700
Aug 19, 20223.18003.20003.10003.10003.1000166,300
Aug 18, 20223.24003.25003.16003.22003.2200215,300
Aug 17, 20223.44003.44003.20003.22003.2200228,300
Aug 16, 20223.46003.49003.42003.45003.450077,600
Aug 15, 20223.44003.50003.40003.49003.4900151,600
Aug 12, 20223.49003.56003.46003.50003.5000327,000
Aug 11, 20223.51003.51003.36003.40003.4000211,300
Aug 10, 20223.55003.59003.47003.50003.5000315,500
Aug 09, 20223.57003.58003.44003.53003.5300191,400
Aug 08, 20223.50003.57003.46003.55003.5500238,800
Aug 05, 20223.38003.45003.31003.44003.4400277,300
Aug 04, 20223.31003.51003.27003.48003.4800299,400
Aug 03, 20223.39003.39003.23003.29003.2900272,300
Aug 02, 20223.40003.47003.34003.37003.3700255,300
Jul 29, 20223.35003.42003.24003.40003.4000258,700
Jul 28, 20223.25003.37003.22003.31003.3100406,900
Jul 27, 20223.04003.18003.00003.17003.1700301,400
Jul 26, 20223.03003.10002.99003.04003.0400275,500
Jul 25, 20223.04003.04002.90003.00003.0000225,900
Jul 22, 20223.08003.19003.01003.04003.0400274,800
Jul 21, 20222.99003.08002.94003.06003.0600268,700
Jul 20, 20223.09003.11002.95002.99002.9900267,600
Jul 19, 20223.06003.14003.01003.06003.0600173,200
Jul 18, 20223.07003.12003.02003.02003.0200193,600
Jul 15, 20223.12003.12002.92003.02003.0200286,000
Jul 14, 20222.98003.06002.93003.04003.0400229,100
Jul 13, 20222.99003.20002.98003.12003.1200246,800
Jul 12, 20223.01003.11002.97003.01003.0100153,600
Jul 11, 20223.08003.13003.02003.04003.0400143,600
Jul 08, 20223.11003.15003.03003.06003.0600138,100
Jul 07, 20223.09003.22003.08003.12003.1200208,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...