Silvercorp Metals Inc. (SVM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.7600 | 4.8600 | 4.6500 | 4.8400 | 4.8400 | 249,000 |
| Apr 24, 2024 | 4.7900 | 4.8700 | 4.7000 | 4.7200 | 4.7200 | 238,600 |
| Apr 23, 2024 | 4.6400 | 4.9300 | 4.5800 | 4.8400 | 4.8400 | 307,400 |
| Apr 22, 2024 | 4.6800 | 4.8800 | 4.3100 | 4.6900 | 4.6900 | 682,200 |
| Apr 19, 2024 | 4.8700 | 5.0600 | 4.8600 | 4.9300 | 4.9300 | 296,600 |
| Apr 18, 2024 | 4.9700 | 5.0700 | 4.8900 | 4.8900 | 4.8900 | 262,800 |
| Apr 17, 2024 | 5.0100 | 5.1200 | 4.8900 | 4.9500 | 4.9500 | 413,100 |
| Apr 16, 2024 | 4.9900 | 5.0400 | 4.9200 | 5.0200 | 5.0200 | 559,000 |
| Apr 15, 2024 | 5.0000 | 5.1500 | 4.8900 | 5.0900 | 5.0900 | 814,700 |
| Apr 12, 2024 | 5.3900 | 5.4700 | 4.8100 | 4.8200 | 4.8200 | 1,569,100 |
| Apr 11, 2024 | 5.2900 | 5.3200 | 5.1200 | 5.2300 | 5.2300 | 268,600 |
| Apr 10, 2024 | 5.0000 | 5.3100 | 4.9000 | 5.2700 | 5.2700 | 473,800 |
| Apr 09, 2024 | 5.2600 | 5.3700 | 5.1000 | 5.1400 | 5.1400 | 398,000 |
| Apr 08, 2024 | 5.2100 | 5.3200 | 5.0400 | 5.2000 | 5.2000 | 381,700 |
| Apr 05, 2024 | 4.9900 | 5.1900 | 4.9200 | 5.1500 | 5.1500 | 425,000 |
| Apr 04, 2024 | 5.0900 | 5.2100 | 5.0000 | 5.0200 | 5.0200 | 519,000 |
| Apr 03, 2024 | 4.8700 | 5.1600 | 4.8400 | 5.1100 | 5.1100 | 638,700 |
| Apr 02, 2024 | 4.6800 | 4.8000 | 4.6700 | 4.7900 | 4.7900 | 265,700 |
| Apr 01, 2024 | 4.5400 | 4.6700 | 4.4900 | 4.6600 | 4.6600 | 291,900 |
| Mar 28, 2024 | 4.3100 | 4.4600 | 4.2800 | 4.4100 | 4.4100 | 265,400 |
| Mar 27, 2024 | 4.1600 | 4.2800 | 4.1400 | 4.2600 | 4.2600 | 185,000 |
| Mar 26, 2024 | 4.2500 | 4.2600 | 4.1000 | 4.1400 | 4.1400 | 259,500 |
| Mar 25, 2024 | 4.2500 | 4.3900 | 4.1700 | 4.1800 | 4.1800 | 220,100 |
| Mar 22, 2024 | 4.1700 | 4.2500 | 4.1700 | 4.2100 | 4.2100 | 233,600 |
| Mar 21, 2024 | 4.1900 | 4.2400 | 4.1200 | 4.1800 | 4.1800 | 437,600 |
| Mar 20, 2024 | 3.7300 | 4.1800 | 3.7000 | 4.1500 | 4.1500 | 481,000 |
| Mar 19, 2024 | 3.7600 | 3.8100 | 3.6900 | 3.7300 | 3.7300 | 116,700 |
| Mar 18, 2024 | 3.8800 | 3.9300 | 3.7800 | 3.7900 | 3.7900 | 142,500 |
| Mar 15, 2024 | 3.8000 | 3.8900 | 3.7400 | 3.8700 | 3.8700 | 186,200 |
| Mar 14, 2024 | 3.8800 | 3.9500 | 3.7700 | 3.7700 | 3.7700 | 175,800 |
| Mar 13, 2024 | 3.8000 | 3.9100 | 3.7900 | 3.8300 | 3.8300 | 214,400 |
| Mar 12, 2024 | 3.7000 | 3.7600 | 3.6500 | 3.7400 | 3.7400 | 202,700 |
| Mar 11, 2024 | 3.6900 | 3.8400 | 3.6700 | 3.7700 | 3.7700 | 283,100 |
| Mar 08, 2024 | 3.6900 | 3.7100 | 3.5500 | 3.6500 | 3.6500 | 346,200 |
| Mar 07, 2024 | 3.7000 | 3.7200 | 3.6500 | 3.6500 | 3.6500 | 212,300 |
| Mar 06, 2024 | 3.6600 | 3.7300 | 3.6300 | 3.6300 | 3.6300 | 216,000 |
| Mar 05, 2024 | 3.6900 | 3.6900 | 3.5700 | 3.6000 | 3.6000 | 324,800 |
| Mar 04, 2024 | 3.4100 | 3.6500 | 3.4000 | 3.6400 | 3.6400 | 390,300 |
| Mar 01, 2024 | 3.3000 | 3.4700 | 3.2700 | 3.3700 | 3.3700 | 388,900 |
| Feb 29, 2024 | 3.2300 | 3.3400 | 3.2300 | 3.2600 | 3.2600 | 284,700 |
| Feb 28, 2024 | 3.2700 | 3.2800 | 3.2000 | 3.2300 | 3.2300 | 215,600 |
| Feb 27, 2024 | 3.2900 | 3.3200 | 3.2300 | 3.2900 | 3.2900 | 132,700 |
| Feb 26, 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2700 | 3.2700 | 96,400 |
| Feb 23, 2024 | 3.2200 | 3.3100 | 3.1500 | 3.2900 | 3.2900 | 136,100 |
| Feb 22, 2024 | 3.2300 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 136,700 |
| Feb 21, 2024 | 3.2300 | 3.2600 | 3.2100 | 3.2300 | 3.2300 | 87,900 |
| Feb 20, 2024 | 3.2900 | 3.3000 | 3.1900 | 3.2400 | 3.2400 | 73,300 |
| Feb 16, 2024 | 3.2500 | 3.3100 | 3.1800 | 3.2400 | 3.2400 | 109,100 |
| Feb 15, 2024 | 3.1500 | 3.2700 | 3.1500 | 3.2400 | 3.2400 | 254,200 |
| Feb 14, 2024 | 3.0700 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 148,000 |
| Feb 13, 2024 | 3.2400 | 3.2400 | 3.0300 | 3.0600 | 3.0600 | 277,400 |
| Feb 12, 2024 | 3.2200 | 3.4000 | 3.2200 | 3.3000 | 3.3000 | 225,900 |
| Feb 09, 2024 | 3.1000 | 3.2500 | 3.0500 | 3.2000 | 3.2000 | 465,200 |
| Feb 08, 2024 | 3.0400 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 110,800 |
| Feb 07, 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0400 | 3.0400 | 134,900 |
| Feb 06, 2024 | 3.1300 | 3.1400 | 3.0700 | 3.1000 | 3.1000 | 183,800 |
| Feb 05, 2024 | 3.1100 | 3.1300 | 3.0500 | 3.0800 | 3.0800 | 187,500 |
| Feb 02, 2024 | 3.1900 | 3.2000 | 3.1300 | 3.1900 | 3.1900 | 146,500 |
| Feb 01, 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2600 | 3.2600 | 210,700 |
| Jan 31, 2024 | 3.3200 | 3.3400 | 3.1600 | 3.1900 | 3.1900 | 390,500 |
| Jan 30, 2024 | 3.2900 | 3.3600 | 3.1800 | 3.3500 | 3.3500 | 323,200 |
| Jan 29, 2024 | 3.2200 | 3.2800 | 3.1800 | 3.2600 | 3.2600 | 125,900 |
| Jan 26, 2024 | 3.2300 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 55,600 |
| Jan 25, 2024 | 3.2600 | 3.2900 | 3.2100 | 3.2500 | 3.2500 | 84,700 |
| Jan 24, 2024 | 3.3000 | 3.3000 | 3.1800 | 3.1900 | 3.1900 | 163,700 |
| Jan 23, 2024 | 3.2500 | 3.3000 | 3.2100 | 3.2700 | 3.2700 | 107,000 |
| Jan 22, 2024 | 3.0900 | 3.2700 | 3.0800 | 3.2400 | 3.2400 | 348,800 |
| Jan 19, 2024 | 3.1500 | 3.1500 | 3.0700 | 3.1100 | 3.1100 | 147,600 |
| Jan 18, 2024 | 3.1700 | 3.1700 | 3.0800 | 3.1300 | 3.1300 | 123,800 |
| Jan 17, 2024 | 3.1300 | 3.1500 | 3.0500 | 3.1400 | 3.1400 | 173,200 |
| Jan 16, 2024 | 3.2900 | 3.2900 | 3.1300 | 3.1600 | 3.1600 | 306,200 |
| Jan 15, 2024 | 3.3500 | 3.3800 | 3.3200 | 3.3500 | 3.3500 | 78,500 |
| Jan 12, 2024 | 3.2500 | 3.3700 | 3.2100 | 3.3000 | 3.3000 | 241,800 |
| Jan 11, 2024 | 3.2100 | 3.2100 | 3.1000 | 3.1400 | 3.1400 | 125,300 |
| Jan 10, 2024 | 3.2200 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 122,200 |
| Jan 09, 2024 | 3.3300 | 3.3300 | 3.2100 | 3.2100 | 3.2100 | 148,500 |
| Jan 08, 2024 | 3.3100 | 3.3700 | 3.2300 | 3.3000 | 3.3000 | 132,200 |
| Jan 05, 2024 | 3.3800 | 3.4700 | 3.3600 | 3.3700 | 3.3700 | 126,600 |
| Jan 04, 2024 | 3.3700 | 3.4200 | 3.3500 | 3.4000 | 3.4000 | 144,800 |
| Jan 03, 2024 | 3.3200 | 3.4300 | 3.2800 | 3.4100 | 3.4100 | 231,200 |
| Jan 02, 2024 | 3.5000 | 3.5100 | 3.3800 | 3.4100 | 3.4100 | 213,700 |
| Dec 29, 2023 | 3.5100 | 3.5300 | 3.4500 | 3.4500 | 3.4500 | 138,200 |
| Dec 28, 2023 | 3.6200 | 3.6400 | 3.5300 | 3.5300 | 3.5300 | 144,500 |
| Dec 27, 2023 | 3.6600 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 176,700 |
| Dec 22, 2023 | 3.7300 | 3.8500 | 3.6700 | 3.6800 | 3.6800 | 220,500 |
| Dec 21, 2023 | 3.7000 | 3.7000 | 3.6400 | 3.6500 | 3.6500 | 89,200 |
| Dec 20, 2023 | 3.7300 | 3.7900 | 3.5900 | 3.5900 | 3.5900 | 149,400 |
| Dec 19, 2023 | 3.7000 | 3.7900 | 3.6400 | 3.6900 | 3.6900 | 228,300 |
| Dec 18, 2023 | 3.6500 | 3.6800 | 3.5800 | 3.6100 | 3.6100 | 163,400 |
| Dec 15, 2023 | 3.7000 | 3.7700 | 3.6300 | 3.6900 | 3.6900 | 490,700 |
| Dec 14, 2023 | 3.8500 | 4.0000 | 3.7000 | 3.7600 | 3.7600 | 377,800 |
| Dec 13, 2023 | 3.4400 | 3.7900 | 3.4400 | 3.7800 | 3.7800 | 270,900 |
| Dec 12, 2023 | 3.5800 | 3.5800 | 3.4300 | 3.4300 | 3.4300 | 327,600 |
| Dec 11, 2023 | 3.5600 | 3.5700 | 3.4900 | 3.5500 | 3.5500 | 192,900 |
| Dec 08, 2023 | 3.5800 | 3.6900 | 3.5800 | 3.6200 | 3.6200 | 122,300 |
| Dec 07, 2023 | 3.7200 | 3.7200 | 3.6200 | 3.6200 | 3.6200 | 68,000 |
| Dec 06, 2023 | 3.7000 | 3.7600 | 3.6500 | 3.6900 | 3.6900 | 215,200 |
| Dec 05, 2023 | 3.7800 | 3.7900 | 3.6600 | 3.7000 | 3.7000 | 289,600 |
| Dec 04, 2023 | 3.8500 | 3.9100 | 3.7500 | 3.8000 | 3.8000 | 376,800 |
| Dec 01, 2023 | 3.9100 | 4.0200 | 3.8000 | 3.9200 | 3.9200 | 439,000 |
| *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.