Canada markets closed

Silvercorp Metals Inc. (SVM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.5000-0.0500 (-1.41%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20223.52003.57003.45003.52003.5200221,300
May 24, 20223.54003.63003.46003.57003.5700265,700
May 20, 20223.56003.58003.46003.50003.5000209,800
May 19, 20223.43003.57003.41003.55003.5500308,200
May 18, 20223.50003.50003.36003.40003.4000154,800
May 17, 20223.51003.56003.45003.48003.4800248,600
May 16, 20223.48003.52003.41003.44003.4400324,100
May 13, 20223.28003.54003.28003.48003.4800280,900
May 12, 20223.33003.41003.22003.28003.2800515,800
May 11, 20223.46003.61003.39003.42003.4200428,600
May 10, 20223.55003.58003.34003.39003.3900670,700
May 09, 20223.66003.66003.45003.45003.4500451,700
May 06, 20223.78003.85003.74003.76003.7600291,100
May 05, 20224.03004.03003.73003.77003.7700418,700
May 04, 20223.97004.01003.85004.00004.0000285,100
May 03, 20223.88003.97003.88003.95003.9500275,100
May 02, 20223.80003.88003.72003.86003.8600342,900
Apr 29, 20224.05004.08003.87003.88003.8800890,000
Apr 28, 20223.88004.02003.80004.01004.0100339,800
Apr 27, 20223.99004.03003.85003.85003.8500332,900
Apr 26, 20224.15004.15003.93003.93003.9300303,100
Apr 25, 20224.25004.29004.02004.12004.1200428,000
Apr 22, 20224.43004.52004.34004.39004.3900481,500
Apr 21, 20224.62004.64004.43004.48004.4800424,400
Apr 20, 20224.65004.71004.58004.71004.7100219,000
Apr 19, 20224.85004.85004.66004.68004.6800317,500
Apr 18, 20224.96005.01004.87004.87004.8700435,400
Apr 14, 20224.81004.89004.78004.88004.8800292,600
Apr 13, 20224.83004.92004.80004.83004.8300248,500
Apr 12, 20224.76004.84004.69004.75004.7500299,600
Apr 11, 20224.77004.82004.63004.69004.6900258,400
Apr 08, 20224.55004.73004.55004.67004.6700400,100
Apr 07, 20224.48004.63004.47004.55004.5500258,500
Apr 06, 20224.52004.56004.40004.48004.4800321,200
Apr 05, 20224.67004.78004.50004.51004.5100359,800
Apr 04, 20224.66004.74004.56004.64004.6400287,300
Apr 01, 20224.49004.69004.49004.64004.6400307,400
Mar 31, 20224.66004.71004.53004.56004.5600309,100
Mar 30, 20224.68004.76004.61004.65004.6500326,400
Mar 29, 20224.43004.69004.41004.69004.6900399,500
Mar 28, 20224.80004.81004.55004.58004.5800285,500
Mar 25, 20224.95004.98004.81004.87004.8700307,000
Mar 24, 20224.95005.05004.85004.94004.9400621,700
Mar 23, 20224.94004.99004.84004.94004.9400344,400
Mar 22, 20225.03005.04004.84004.89004.8900446,200
Mar 21, 20225.03005.16004.97005.03005.0300394,100
Mar 18, 20224.90005.05004.84005.01005.01006,501,800
Mar 17, 20224.93005.15004.90004.93004.9300767,700
Mar 16, 20224.76004.83004.66004.81004.8100703,800
Mar 15, 20224.66004.90004.63004.79004.7900479,400
Mar 14, 20225.08005.10004.70004.76004.7600807,100
Mar 11, 20225.17005.24005.09005.21005.2100669,700
Mar 10, 20225.16005.36005.13005.30005.3000570,000
Mar 09, 20224.97005.20004.85005.15005.1500876,800
Mar 08, 20225.09005.41005.02005.17005.17001,435,800
Mar 07, 20225.05005.11004.84004.96004.96001,047,100
Mar 04, 20224.99005.12004.98005.09005.0900340,900
Mar 03, 20224.98005.02004.85004.99004.9900244,900
Mar 02, 20224.94005.01004.86004.97004.9700312,600
Mar 01, 20224.76005.04004.76005.02005.0200460,300
Feb 28, 20224.80004.83004.63004.70004.7000278,000
Feb 25, 20224.66004.74004.59004.72004.7200258,400
Feb 24, 20224.93005.00004.63004.72004.7200602,800
Feb 23, 20224.47004.73004.41004.71004.7100448,300
Feb 22, 20224.57004.63004.48004.54004.5400307,900
Feb 18, 20224.73004.74004.51004.54004.5400382,100
Feb 17, 20224.78004.79004.64004.74004.7400349,000
Feb 16, 20224.59004.72004.58004.70004.7000300,000
Feb 15, 20224.38004.61004.33004.56004.5600255,700
Feb 14, 20224.56004.63004.47004.52004.5200358,000
Feb 11, 20224.23004.57004.23004.52004.5200638,800
Feb 10, 20224.30004.43004.19004.23004.2300493,000
Feb 09, 20224.34004.44004.29004.30004.3000541,400
Feb 08, 20224.27004.38004.26004.35004.3500335,600
Feb 07, 20224.16004.33004.15004.29004.2900413,900
Feb 04, 20224.03004.17004.03004.09004.0900222,500
Feb 03, 20224.04004.11003.98004.04004.0400282,000
Feb 02, 20224.24004.27004.08004.08004.0800239,000
Feb 01, 20224.28004.34004.20004.21004.2100251,200
Jan 31, 20224.06004.21004.05004.19004.1900244,600
Jan 28, 20224.05004.05003.95004.02004.0200352,000
Jan 27, 20224.16004.26004.08004.08004.0800320,000
Jan 26, 20224.44004.50004.22004.26004.2600434,200
Jan 25, 20224.26004.47004.23004.44004.4400290,000
Jan 24, 20224.39004.42004.15004.32004.3200439,500
Jan 21, 20224.64004.70004.45004.46004.4600308,600
Jan 20, 20224.87004.90004.63004.65004.6500403,200
Jan 19, 20224.44004.79004.40004.75004.7500674,800
Jan 18, 20224.41004.51004.34004.37004.3700330,700
Jan 17, 20224.40004.43004.37004.41004.410059,100
Jan 14, 20224.55004.57004.35004.42004.4200343,900
Jan 13, 20224.62004.64004.53004.55004.5500187,000
Jan 12, 20224.54004.61004.48004.58004.5800231,800
Jan 11, 20224.39004.53004.37004.53004.5300317,200
Jan 10, 20224.30004.38004.26004.37004.3700203,400
Jan 07, 20224.35004.37004.25004.34004.3400300,900
Jan 06, 20224.46004.46004.32004.32004.3200427,500
Jan 05, 20224.74004.80004.54004.55004.5500392,900
Jan 04, 20224.68004.76004.65004.69004.6900164,400
Dec 31, 20214.80004.81004.68004.73004.7300245,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...