Canada markets open in 8 hours 59 minutes

Silvercorp Metals Inc. (SVM)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.5400+0.1100 (+3.21%)
At close: 04:00PM EDT
3.5400 0.00 (0.00%)
After hours: 06:18PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20243.34003.61503.34003.54003.54001,452,200
Apr 22, 20243.36003.56003.13003.43003.43002,975,400
Apr 19, 20243.54003.68003.52003.57003.57001,360,400
Apr 18, 20243.64003.68503.55003.57003.57001,037,700
Apr 17, 20243.65003.71003.54003.60003.60001,507,500
Apr 16, 20243.61003.65003.55003.62003.62002,238,000
Apr 15, 20243.62003.73003.55003.70003.70003,682,100
Apr 12, 20243.95003.98003.48003.53003.53009,404,300
Apr 11, 20243.87003.90503.73003.80003.80001,685,200
Apr 10, 20243.66003.89903.58003.87003.87002,962,300
Apr 09, 20243.86003.96003.75003.77003.77002,187,900
Apr 08, 20243.85003.90003.70503.83003.83002,945,000
Apr 05, 20243.65003.82003.62003.78003.78002,593,700
Apr 04, 20243.79003.87003.67003.69003.69004,790,300
Apr 03, 20243.60003.82003.56003.76003.76004,988,600
Apr 02, 20243.46003.54003.44003.53003.53002,559,500
Apr 01, 20243.38003.45003.32003.45003.45002,657,200
Mar 28, 20243.19003.30003.16003.26003.26001,820,100
Mar 27, 20243.06003.15003.04503.15003.15001,319,200
Mar 26, 20243.14003.14003.02003.05003.05002,120,900
Mar 25, 20243.12003.24603.06503.07003.07001,604,900
Mar 22, 20243.09003.14003.06003.10003.10001,766,100
Mar 21, 20243.11003.14003.04003.07003.07003,198,000
Mar 20, 20242.73003.10002.71003.05003.05003,488,200
Mar 19, 20242.77002.79502.72002.73002.7300987,100
Mar 18, 20242.86002.91002.78902.79002.79001,130,900
Mar 15, 20242.80002.88002.77002.83002.83002,007,800
Mar 14, 20242.89002.94002.78002.81002.81001,577,100
Mar 13, 20242.80002.91002.80002.85002.85002,058,900
Mar 12, 20242.77002.79002.70002.78002.78001,337,000
Mar 11, 20242.75002.85002.72102.77002.77001,598,300
Mar 08, 20242.74002.77002.63002.72002.72003,726,000
Mar 07, 20242.73002.76502.70002.73002.73002,630,400
Mar 06, 20242.69002.75502.67002.67002.67001,570,300
Mar 05, 20242.70002.72002.62002.65002.65001,415,900
Mar 04, 20242.51002.69002.51002.68002.68003,045,700
Mar 01, 20242.42002.56002.39002.47002.47004,515,400
Feb 29, 20242.41002.46602.38502.41002.4100906,900
Feb 28, 20242.40002.43002.35002.38002.3800751,400
Feb 27, 20242.43002.45502.39002.42002.4200733,400
Feb 26, 20242.44002.44002.37002.44002.4400793,800
Feb 23, 20242.38002.47002.34002.45002.45001,205,700
Feb 22, 20242.41002.44002.36002.36002.36001,396,800
Feb 21, 20242.40002.41002.37002.40002.4000713,600
Feb 20, 20242.43002.45002.36002.40002.4000615,400
Feb 16, 20242.38002.46002.36002.40002.4000904,500
Feb 15, 20242.32002.43002.32002.39002.39001,383,100
Feb 14, 20242.26002.31002.24002.28002.28001,185,600
Feb 13, 20242.41002.41002.22102.27002.27002,100,800
Feb 12, 20242.39002.54002.38002.47002.47001,077,200
Feb 09, 20242.32002.43002.25002.38002.38001,398,100
Feb 08, 20242.25002.29002.24002.25002.2500721,200
Feb 07, 20242.29002.30002.25002.27002.2700611,000
Feb 06, 20242.30002.33002.27002.29002.2900795,100
Feb 05, 20242.33002.35002.25002.28002.28001,045,800
Feb 02, 20242.34002.37002.32002.37002.3700903,800
Feb 01, 20242.38002.46002.36002.41002.41001,363,700
Jan 31, 20242.50002.50002.35002.37002.37001,188,300
Jan 30, 20242.48002.51502.37002.49002.49004,153,500
Jan 29, 20242.42002.46002.36002.46002.46001,239,400
Jan 26, 20242.40002.43002.37002.39002.3900486,100
Jan 25, 20242.44002.44002.37002.40002.4000774,300
Jan 24, 20242.48002.48002.35002.38002.38001,217,900
Jan 23, 20242.43002.46002.37502.45002.4500940,700
Jan 22, 20242.31002.44002.30002.40002.40001,706,200
Jan 19, 20242.33002.34002.27002.31002.31001,039,800
Jan 18, 20242.36002.36002.28302.32002.3200923,900
Jan 17, 20242.32002.33002.25002.32002.32001,712,400
Jan 16, 20242.43002.43002.31502.35002.35001,855,600
Jan 12, 20242.43002.53502.42002.43002.43001,476,700
Jan 11, 20242.39002.41002.30002.35002.35001,315,200
Jan 10, 20242.39002.41002.34502.41002.4100759,000
Jan 09, 20242.47002.47002.39002.39002.39001,164,600
Jan 08, 20242.48002.52502.43002.46002.4600820,400
Jan 05, 20242.54002.62002.50502.51002.51001,053,800
Jan 04, 20242.53002.56002.50002.54002.54001,483,600
Jan 03, 20242.49002.57502.45002.55002.55002,161,600
Jan 02, 20242.61002.64002.53002.53002.53001,151,300
Dec 29, 20232.66002.68002.60502.63002.63001,527,700
Dec 28, 20232.73002.76002.67002.69002.69001,009,700
Dec 27, 20232.79002.84002.76002.76002.76001,046,000
Dec 26, 20232.80002.80002.72002.77002.7700666,100
Dec 22, 20232.82002.92002.76002.76002.76001,594,600
Dec 21, 20232.78002.80002.71502.77002.77001,103,300
Dec 20, 20232.80002.85002.68502.69002.69001,490,700
Dec 19, 20232.73002.84502.72502.78002.78001,210,300
Dec 18, 20232.79002.79002.66002.69002.69001,114,600
Dec 15, 20232.80002.81002.71002.76002.76001,993,700
Dec 14, 20232.86002.97002.76002.82002.82002,330,900
Dec 13, 20232.55002.81002.55002.78002.78002,200,500
Dec 12, 20232.65002.66002.52002.53002.53001,604,000
Dec 11, 20232.63002.65002.57002.61002.61001,304,000
Dec 08, 20232.65002.71602.62502.66002.66001,121,800
Dec 07, 20232.72002.72002.66002.68002.68001,016,900
Dec 06, 20232.70002.77502.70002.72002.72001,165,100
Dec 05, 20232.79002.80002.69002.73002.73001,118,400
Dec 04, 20232.84002.89502.76002.79002.79002,747,300
Dec 01, 20232.91002.97502.81002.90002.90003,474,700
Nov 30, 20232.77002.92002.74202.90002.90002,961,600
Nov 29, 20232.68002.78502.64002.75002.75002,855,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...