ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SVM Silvercorp Metals Inc

2.375
-0.025 (-1.04%)
Last Updated: 14:57:12
Delayed by 15 minutes

SVM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 2.40 0.00 0.21% 2.40 2.41 2.37 713,609
Feb 20 2024 2.395 -0.01 -0.21% 2.43 2.45 2.36 615,361
Feb 16 2024 2.40 0.01 0.42% 2.38 2.46 2.36 887,743
Feb 15 2024 2.39 0.11 4.82% 2.32 2.43 2.32 1,379,098
Feb 14 2024 2.28 0.01 0.44% 2.26 2.31 2.24 1,176,366
Feb 13 2024 2.27 -0.20 -8.10% 2.41 2.41 2.2207 2,100,840
Feb 12 2024 2.47 0.09 3.78% 2.39 2.54 2.38 1,076,667
Feb 09 2024 2.38 0.13 5.78% 2.32 2.43 2.25 1,398,142
Feb 08 2024 2.25 -0.02 -0.88% 2.25 2.29 2.24 720,508
Feb 07 2024 2.27 -0.02 -0.87% 2.29 2.30 2.25 599,886
Feb 06 2024 2.29 0.01 0.44% 2.30 2.33 2.27 781,177
Feb 05 2024 2.28 -0.09 -3.80% 2.33 2.35 2.25 1,045,767
Feb 02 2024 2.37 -0.04 -1.66% 2.34 2.37 2.32 902,844
Feb 01 2024 2.41 0.04 1.69% 2.38 2.46 2.36 1,363,696
Jan 31 2024 2.37 -0.12 -4.82% 2.50 2.50 2.35 1,166,144
Jan 30 2024 2.49 0.03 1.22% 2.48 2.515 2.37 4,141,943
Jan 29 2024 2.46 0.07 2.93% 2.42 2.46 2.36 1,239,372
Jan 26 2024 2.39 -0.01 -0.42% 2.40 2.43 2.3701 486,228
Jan 25 2024 2.40 0.02 0.84% 2.44 2.44 2.37 774,279
Jan 24 2024 2.38 -0.07 -2.86% 2.48 2.48 2.3501 1,217,879
Jan 23 2024 2.45 0.05 2.08% 2.43 2.45 2.375 920,480
Jan 22 2024 2.40 0.09 3.90% 2.31 2.44 2.30 1,706,153
Jan 19 2024 2.31 -0.01 -0.22% 2.33 2.34 2.27 1,039,750
Jan 18 2024 2.315 -0.01 -0.22% 2.36 2.36 2.283 923,916
Jan 17 2024 2.32 -0.03 -1.28% 2.32 2.34 2.25 1,702,784
Jan 16 2024 2.35 -0.08 -3.29% 2.43 2.43 2.315 1,832,752
Jan 12 2024 2.43 0.08 3.40% 2.43 2.535 2.42 1,458,957
Jan 11 2024 2.35 -0.06 -2.49% 2.39 2.41 2.30 1,293,529
Jan 10 2024 2.41 0.02 0.84% 2.39 2.41 2.345 727,034
Jan 09 2024 2.39 -0.07 -2.85% 2.47 2.47 2.39 1,164,552
Jan 08 2024 2.46 -0.05 -1.99% 2.48 2.525 2.43 819,721
Jan 05 2024 2.51 -0.03 -1.18% 2.54 2.62 2.505 1,053,763
Jan 04 2024 2.54 -0.01 -0.39% 2.53 2.56 2.50 1,455,598
Jan 03 2024 2.55 0.02 0.79% 2.49 2.575 2.45 2,144,042
Jan 02 2024 2.53 -0.10 -3.80% 2.61 2.64 2.53 1,151,214
Dec 29 2023 2.63 -0.06 -2.23% 2.66 2.68 2.605 1,514,663
Dec 28 2023 2.69 -0.07 -2.54% 2.73 2.77 2.67 984,800
Dec 27 2023 2.76 -0.01 -0.36% 2.79 2.84 2.76 1,045,172
Dec 26 2023 2.77 0.01 0.36% 2.80 2.80 2.72 666,258
Dec 22 2023 2.76 -0.01 -0.36% 2.82 2.92 2.76 1,583,895
Dec 21 2023 2.77 0.08 2.97% 2.78 2.78 2.715 1,102,820
Dec 20 2023 2.69 -0.09 -3.24% 2.80 2.85 2.685 1,478,500
Dec 19 2023 2.78 0.09 3.35% 2.73 2.845 2.725 1,210,331
Dec 18 2023 2.69 -0.07 -2.54% 2.79 2.80 2.67 1,106,385
Dec 15 2023 2.76 -0.06 -2.13% 2.80 2.81 2.71 1,752,258
Dec 14 2023 2.82 0.04 1.44% 2.86 2.97 2.76 2,305,786
Dec 13 2023 2.78 0.25 9.88% 2.55 2.81 2.55 2,198,877
Dec 12 2023 2.53 -0.08 -3.07% 2.65 2.66 2.52 1,592,015
Dec 11 2023 2.61 -0.05 -1.88% 2.63 2.65 2.57 1,280,921
Dec 08 2023 2.66 -0.02 -0.75% 2.65 2.7157 2.625 1,121,826
Dec 07 2023 2.68 -0.04 -1.47% 2.72 2.72 2.66 1,016,015
Dec 06 2023 2.72 -0.01 -0.37% 2.70 2.775 2.70 1,154,602
Dec 05 2023 2.73 -0.06 -2.15% 2.79 2.80 2.69 1,103,985
Dec 04 2023 2.79 -0.13 -4.29% 2.84 2.895 2.76 2,746,802
Dec 01 2023 2.915 0.02 0.52% 2.91 2.975 2.81 3,474,654
Nov 30 2023 2.90 0.15 5.45% 2.77 2.92 2.7417 2,961,270
Nov 29 2023 2.75 0.10 3.77% 2.68 2.785 2.64 2,854,867
Nov 28 2023 2.65 0.07 2.71% 2.61 2.68 2.5801 2,750,359
Nov 27 2023 2.58 0.15 6.17% 2.48 2.625 2.48 2,446,729
Nov 24 2023 2.43 0.08 3.40% 2.36 2.46 2.31 1,441,437

Your Recent History

Delayed Upgrade Clock