ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

SVM Silvercorp Metals Inc

4.15
-0.10 (-2.35%)
Pre Market
Last Updated: 07:00:17
Delayed by 15 minutes

SVM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 4.25 0.24 5.99% 4.07 4.25 4.04 7,795,300
Sep 19 2024 4.01 0.04 1.01% 4.15 4.18 3.99 3,734,291
Sep 18 2024 3.97 -0.12 -2.93% 4.12 4.26 3.97 3,528,488
Sep 17 2024 4.09 0.14 3.54% 3.95 4.16 3.94 3,342,204
Sep 16 2024 3.95 -0.16 -3.89% 4.16 4.17 3.94 4,737,130
Sep 13 2024 4.11 0.38 10.19% 3.84 4.145 3.81 5,660,607
Sep 12 2024 3.73 0.35 10.36% 3.47 3.73 3.435 3,427,153
Sep 11 2024 3.38 0.00 0.00% 3.40 3.40 3.30 1,676,153
Sep 10 2024 3.38 0.06 1.81% 3.34 3.40 3.29 1,641,081
Sep 09 2024 3.32 -0.07 -2.06% 3.43 3.4399 3.32 1,781,709
Sep 06 2024 3.39 -0.12 -3.42% 3.50 3.525 3.36 1,801,350
Sep 05 2024 3.51 0.02 0.57% 3.63 3.64 3.475 1,248,843
Sep 04 2024 3.49 -0.01 -0.29% 3.49 3.575 3.46 1,270,961
Sep 03 2024 3.50 -0.29 -7.65% 3.76 3.80 3.47 2,505,330
Aug 30 2024 3.79 -0.17 -4.29% 3.94 3.95 3.73 3,809,291
Aug 29 2024 3.96 0.18 4.76% 3.82 4.02 3.79 3,295,667
Aug 28 2024 3.78 -0.04 -1.05% 3.72 3.835 3.68 1,990,017
Aug 27 2024 3.82 -0.06 -1.55% 3.85 3.88 3.80 1,014,809
Aug 26 2024 3.88 0.02 0.52% 3.89 3.92 3.845 1,553,475
Aug 23 2024 3.86 -0.01 -0.26% 3.90 3.92 3.83 1,858,303
Aug 22 2024 3.87 -0.02 -0.51% 3.85 3.905 3.83 1,962,940
Aug 21 2024 3.89 -0.01 -0.26% 3.81 3.935 3.78 1,552,950
Aug 20 2024 3.90 0.10 2.63% 3.85 3.91 3.79 1,733,867
Aug 19 2024 3.80 0.18 4.97% 3.62 3.81 3.59 2,022,331
Aug 16 2024 3.62 0.21 6.16% 3.46 3.63 3.41 2,773,947
Aug 15 2024 3.41 -0.01 -0.29% 3.51 3.52 3.381 1,793,442
Aug 14 2024 3.42 0.20 6.21% 3.40 3.52 3.255 1,868,443
Aug 13 2024 3.22 0.02 0.63% 3.20 3.23 3.135 1,843,173
Aug 12 2024 3.20 0.03 0.95% 3.19 3.245 3.0901 2,140,683
Aug 09 2024 3.17 0.02 0.63% 3.16 3.215 3.11 899,877
Aug 08 2024 3.15 0.01 0.32% 3.18 3.225 3.13 1,303,238
Aug 07 2024 3.14 -0.07 -2.18% 3.22 3.28 3.11 1,657,302
Aug 06 2024 3.21 0.10 3.22% 3.14 3.235 3.12 871,508
Aug 05 2024 3.11 -0.21 -6.33% 3.09 3.135 2.965 1,575,692
Aug 02 2024 3.32 -0.18 -5.14% 3.50 3.575 3.26 1,947,902
Aug 01 2024 3.50 -0.23 -6.17% 3.80 3.81 3.41 2,909,328
Jul 31 2024 3.73 -0.02 -0.53% 3.85 3.85 3.6519 2,166,920
Jul 30 2024 3.75 0.06 1.63% 3.70 3.795 3.70 909,792
Jul 29 2024 3.69 0.01 0.27% 3.70 3.7386 3.61 1,096,699
Jul 26 2024 3.68 0.01 0.27% 3.73 3.7781 3.65 819,212
Jul 25 2024 3.67 -0.05 -1.34% 3.55 3.72 3.54 1,637,956
Jul 24 2024 3.72 -0.01 -0.27% 3.80 3.88 3.71 1,204,964
Jul 23 2024 3.73 0.03 0.81% 3.72 3.76 3.70 680,176
Jul 22 2024 3.70 -0.03 -0.80% 3.67 3.73 3.63 819,527
Jul 19 2024 3.73 0.05 1.36% 3.53 3.73 3.51 1,583,103
Jul 18 2024 3.68 -0.13 -3.41% 3.80 3.811 3.6315 1,076,594
Jul 17 2024 3.81 -0.07 -1.80% 3.88 3.91 3.77 1,263,609
Jul 16 2024 3.88 0.14 3.74% 3.80 3.89 3.765 1,379,699
Jul 15 2024 3.74 -0.03 -0.80% 3.81 3.828 3.71 1,115,551
Jul 12 2024 3.77 -0.01 -0.26% 3.72 3.78 3.71 939,027
Jul 11 2024 3.78 0.08 2.16% 3.71 3.79 3.62 2,583,761
Jul 10 2024 3.70 0.18 5.11% 3.55 3.72 3.545 2,146,636
Jul 09 2024 3.52 -0.04 -1.12% 3.59 3.595 3.48 800,542
Jul 08 2024 3.56 -0.04 -1.11% 3.54 3.58 3.47 1,219,599
Jul 05 2024 3.60 0.08 2.27% 3.56 3.60 3.49 1,607,039
Jul 03 2024 3.52 0.17 5.07% 3.42 3.5301 3.42 1,111,643
Jul 02 2024 3.35 -0.02 -0.59% 3.34 3.39 3.265 1,056,769
Jul 01 2024 3.37 0.00 0.00% 3.37 3.41 3.31 1,090,674
Jun 28 2024 3.37 0.00 0.00% 3.37 3.37 3.37 0
Jun 27 2024 3.37 0.02 0.45% 3.40 3.43 3.34 638,503
Jun 26 2024 3.355 -0.01 -0.15% 3.29 3.38 3.28 682,215
Jun 25 2024 3.36 -0.06 -1.75% 3.40 3.42 3.35 1,097,580

Your Recent History

Delayed Upgrade Clock