SVM

Silvercorp Metals Historical Data

SVM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 5.68 -0.33 -5.49% 5.95 5.97 5.68 1,487,273
Jan 14 2021 6.01 0.08 1.35% 6.00 6.15 5.94 1,245,766
Jan 13 2021 5.93 -0.18 -2.95% 6.08 6.12 5.9101 954,480
Jan 12 2021 6.11 0.05 0.83% 6.10 6.135 5.90 1,181,944
Jan 11 2021 6.06 -0.08 -1.3% 6.00 6.21 6.00 942,554
Jan 08 2021 6.14 -0.57 -8.49% 6.52 6.545 6.00 3,073,329
Jan 07 2021 6.71 -0.10 -1.47% 6.83 6.9268 6.66 1,238,580
Jan 06 2021 6.81 -0.15 -2.16% 6.93 6.93 6.66 1,440,879
Jan 05 2021 6.96 -0.12 -1.69% 7.16 7.20 6.64 2,229,589
Jan 04 2021 7.08 0.39 5.83% 6.96 7.21 6.92 2,422,260
Jan 01 2021 6.69 0.00 +0.00% 6.83 6.89 6.59 0
Dec 31 2020 6.69 -0.10 -1.47% 6.83 6.89 6.59 1,513,939
Dec 30 2020 6.79 0.39 6.09% 6.44 6.81 6.35 1,877,582
Dec 29 2020 6.40 -0.16 -2.44% 6.58 6.59 6.349 1,426,321
Dec 28 2020 6.56 0.03 0.46% 6.65 6.7711 6.47 1,172,565
Dec 25 2020 6.53 0.00 +0.00% 6.47 6.549 6.42 0
Dec 24 2020 6.53 0.00 +0.00% 6.47 6.549 6.42 0
Dec 24 2020 6.53 0.04 0.62% 6.47 6.549 6.42 374,012
Dec 23 2020 6.49 0.13 2.04% 6.40 6.58 6.39 931,211
Dec 22 2020 6.36 -0.31 -4.65% 6.67 6.69 6.285 1,302,496
Dec 21 2020 6.67 0.23 3.57% 6.51 6.7927 6.46 1,583,164
Dec 18 2020 6.44 -0.17 -2.57% 6.65 6.68 6.4088 1,683,938
Dec 17 2020 6.61 0.29 4.59% 6.50 6.65 6.44 2,012,733
Dec 16 2020 6.32 0.18 2.93% 6.20 6.42 6.07 2,030,230
Dec 15 2020 6.14 0.52 9.25% 5.74 6.145 5.74 1,745,445
Dec 14 2020 5.62 -0.19 -3.27% 5.80 5.93 5.62 1,383,740
Dec 11 2020 5.81 -0.11 -1.86% 5.92 5.97 5.775 761,148
Dec 10 2020 5.92 -0.22 -3.58% 5.82 6.01 5.82 972,896
Dec 09 2020 6.14 0.00 0.0% 6.14 6.14 6.14 0
Dec 08 2020 6.14 0.02 0.33% 6.12 6.185 6.09 985,459
Dec 07 2020 6.12 0.16 2.68% 5.86 6.2099 5.81 1,483,264
Dec 04 2020 5.96 -0.06 -1.0% 6.05 6.10 5.9211 1,417,299
Dec 03 2020 6.02 -0.13 -2.11% 6.12 6.17 5.94 1,295,337
Dec 02 2020 6.15 -0.13 -2.07% 6.25 6.25 6.06 1,193,052
Dec 01 2020 6.28 0.32 5.37% 6.14 6.28 5.935 2,444,437
Nov 30 2020 5.96 -0.01 -0.17% 5.85 6.00 5.62 2,631,718
Nov 27 2020 5.97 0.00 +0.00% 5.73 6.00 5.73 0
Nov 27 2020 5.97 0.11 1.88% 5.73 6.00 5.73 1,344,313
Nov 26 2020 5.86 0.00 +0.00% 5.90 6.00 5.73 0
Nov 25 2020 5.86 0.02 0.34% 5.90 6.00 5.73 2,766,092
Nov 24 2020 5.84 -0.78 -11.78% 5.70 6.075 5.70 6,201,334
Nov 23 2020 6.62 -0.55 -7.67% 7.07 7.13 6.62 1,881,799
Nov 20 2020 7.17 0.06 0.84% 7.20 7.39 7.15 668,247
Nov 19 2020 7.11 -0.01 -0.14% 6.95 7.20 6.88 871,104
Nov 18 2020 7.12 -0.33 -4.43% 7.44 7.44 7.105 898,642
Nov 17 2020 7.45 -0.16 -2.1% 7.53 7.56 7.34 876,779
Nov 16 2020 7.61 0.01 0.13% 7.66 7.709 7.48 809,832
Nov 13 2020 7.60 0.29 3.97% 7.55 7.76 7.50 867,233
Nov 12 2020 7.31 0.06 0.83% 7.33 7.52 7.23 1,225,236
Nov 11 2020 7.25 -0.22 -2.95% 7.42 7.455 7.18 1,007,992
Nov 10 2020 7.47 -0.24 -3.11% 7.80 7.86 7.46 1,150,320
Nov 09 2020 7.71 -0.28 -3.5% 8.00 8.10 7.44 2,708,514
Nov 06 2020 7.99 -0.02 -0.25% 7.78 8.01 7.62 1,754,695
Nov 05 2020 8.01 1.11 16.09% 7.25 8.01 7.15 2,292,351
Nov 04 2020 6.90 -0.36 -4.96% 7.24 7.24 6.835 1,196,326
Nov 03 2020 7.26 0.19 2.69% 7.27 7.35 7.14 905,304
Nov 02 2020 7.07 0.32 4.74% 6.75 7.09 6.75 1,042,962
Oct 30 2020 6.75 0.00 +0.00% 6.78 6.825 6.49 0
Oct 30 2020 6.75 0.08 1.2% 6.78 6.825 6.49 972,583
Oct 29 2020 6.67 0.24 3.73% 6.38 6.75 6.36 1,388,475
Oct 28 2020 6.43 -0.92 -12.52% 7.02 7.05 6.41 2,427,361
Oct 27 2020 7.35 0.23 3.23% 7.19 7.35 7.06 769,200
Oct 26 2020 7.12 -0.26 -3.52% 7.31 7.435 7.11 999,567
Oct 23 2020 7.38 -0.02 -0.27% 7.39 7.40 7.225 556,506
Oct 22 2020 7.40 -0.14 -1.86% 7.52 7.52 7.2633 742,346
Oct 21 2020 7.54 0.10 1.34% 7.49 7.73 7.48 822,348
Oct 20 2020 7.44 0.20 2.76% 7.24 7.48 7.22 679,316
Oct 19 2020 7.24 -0.44 -5.73% 7.74 7.80 7.24 1,156,485


Your Recent History
AMEX
SVM
Silvercorp..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.