Silvercorp Metals Inc (S9Y)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.084 | -2.76497695853 | 3.038 | 3.118 | 2.936 | 15273 | 2.97898622 | DE |
| 4 | -0.046 | -1.53333333333 | 3 | 3.118 | 2.774 | 62685 | 2.89599919 | DE |
| 12 | -1.446 | -32.8636363636 | 4.4 | 4.87 | 2.774 | 62841 | 3.52304361 | DE |
| 26 | -0.264 | -8.20385332505 | 3.218 | 4.87 | 2.732 | 44779 | 3.56380912 | DE |
| 52 | 0.754 | 34.2727272727 | 2.2 | 4.87 | 2.0459999 | 37800 | 3.38900579 | DE |
| 156 | 0.562 | 23.4949832776 | 2.392 | 4.87 | 1.951 | 32335 | 3.24175636 | DE |
| 260 | 0.562 | 23.4949832776 | 2.392 | 4.87 | 1.951 | 32335 | 3.24175636 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 2.97 | -0.02 | -0.60 | 3.0299999 | 3.0299999 | 2.95 | 9079 |
| 1736458020 | 2.988 | 0.03 | 0.88 | 3.0059999 | 3.024 | 2.976 | 5989 |
| 1736371620 | 2.962 | -0 | -0.13 | 3.0179999 | 3.042 | 2.948 | 15085 |
| 1736285220 | 2.966 | -0.02 | -0.60 | 2.986 | 3.004 | 2.936 | 7586 |
| 1736198820 | 2.984 | -0 | -0.07 | 3 | 3.0299999 | 2.966 | 16916 |
| 1735939620 | 2.986 | -0.06 | -1.91 | 3.0379999 | 3.118 | 2.968 | 30790 |
| 1735853220 | 3.044 | 0.12 | 4.03 | 2.84 | 3.066 | 2.84 | 108610 |
| 1735594020 | 2.926 | 0.09 | 3.17 | 2.912 | 2.926 | 2.802 | 16586 |
| 1735334820 | 2.836 | -0.05 | -1.80 | 2.936 | 2.986 | 2.834 | 128581 |
| 1734989220 | 2.888 | 0.02 | 0.56 | 2.914 | 2.934 | 2.86 | 18341 |
| 1734730020 | 2.872 | -0.03 | -0.97 | 2.928 | 2.928 | 2.836 | 126581 |
| 1734643620 | 2.9 | 0.13 | 4.54 | 2.82 | 2.908 | 2.806 | 102835 |
| 1734557220 | 2.774 | -0.14 | -4.67 | 2.884 | 3.016 | 2.774 | 112768 |
| 1734470820 | 2.91 | 0.01 | 0.41 | 2.9 | 2.932 | 2.852 | 60800 |
| 1734384420 | 2.898 | -0 | -0.07 | 2.922 | 2.988 | 2.862 | 135250 |
| 1734125220 | 2.9 | -0.11 | -3.78 | 3 | 3.0379999 | 2.882 | 53559 |
| 1734038820 | 3.0139999 | -0.14 | -4.38 | 3.196 | 3.196 | 3 | 24946 |
| 1733952420 | 3.152 | 0.08 | 2.67 | 2.984 | 3.152 | 2.984 | 17601 |
| 1733866020 | 3.07 | 0 | 0.00 | 3.114 | 3.124 | 3.0379999 | 32785 |
| 1733779620 | 3.07 | 0.14 | 4.64 | 2.982 | 3.242 | 2.982 | 40039 |
| 1733520420 | 2.934 | -0.13 | -4.12 | 3.056 | 3.066 | 2.934 | 39534 |
| 1733434020 | 3.06 | 0.08 | 2.82 | 2.972 | 3.06 | 2.942 | 25104 |
| 1733347620 | 2.976 | -0.13 | -4.31 | 3.114 | 3.146 | 2.954 | 185874 |
| 1733261220 | 3.11 | 0.05 | 1.70 | 3.052 | 3.156 | 3.052 | 118577 |
| 1733174820 | 3.058 | -0.07 | -2.11 | 3.15 | 3.15 | 3.054 | 64959 |
| 1732915620 | 3.124 | 0.02 | 0.64 | 3.18 | 3.206 | 3.086 | 35176 |
| 1732829220 | 3.104 | 0.04 | 1.37 | 3.052 | 3.12 | 3.0259999 | 17776 |
| 1732742820 | 3.062 | -0.11 | -3.59 | 3.156 | 3.156 | 3.06 | 20938 |
| 1732656420 | 3.176 | -0.03 | -0.87 | 3.142 | 3.2519999 | 3.142 | 44292 |
| 1732570020 | 3.204 | -0.09 | -2.67 | 3.248 | 3.278 | 3.142 | 85749 |
| 1732310820 | 3.292 | 0.12 | 3.65 | 3.2519999 | 3.34 | 3.212 | 78897 |
| 1732224420 | 3.176 | -0.2 | -5.92 | 3.488 | 3.49 | 3.102 | 168987 |
| 1732138020 | 3.376 | -0.41 | -10.83 | 3.216 | 3.38 | 3.028 | 69523 |
| 1732051620 | 3.786 | -0.06 | -1.66 | 3.86 | 4.008 | 3.772 | 14358 |
| 1731965220 | 3.85 | 0.17 | 4.62 | 3.704 | 3.934 | 3.668 | 37286 |
| 1731705960 | 3.68 | -0.11 | -2.90 | 3.82 | 3.82 | 3.64 | 19556 |
| 1731619560 | 3.79 | 0.12 | 3.16 | 3.602 | 3.816 | 3.502 | 98885 |
| 1731533160 | 3.674 | -0.05 | -1.40 | 3.766 | 3.898 | 3.674 | 41600 |
| 1731446820 | 3.726 | 0 | 0.11 | 3.68 | 3.764 | 3.614 | 38708 |
| 1731360420 | 3.722 | -0.12 | -3.17 | 3.848 | 3.932 | 3.582 | 122989 |
| 1731101220 | 3.844 | -0.43 | -10.14 | 4.246 | 4.41 | 3.754 | 101042 |
| 1731014760 | 4.2779999 | 0.1 | 2.49 | 4.102 | 4.2779999 | 4.102 | 34154 |
| 1730928360 | 4.174 | 0.01 | 0.19 | 4.0839999 | 4.26 | 4.024 | 59430 |
| 1730841960 | 4.166 | 0.01 | 0.24 | 4.204 | 4.3019999 | 4.11 | 22801 |
| 1730755560 | 4.1559999 | -0.11 | -2.58 | 4.352 | 4.352 | 4.126 | 19136 |
| 1730496360 | 4.266 | -0.1 | -2.34 | 4.392 | 4.424 | 4.252 | 16317 |
| 1730409960 | 4.368 | -0.16 | -3.62 | 4.48 | 4.496 | 4.05 | 184745 |
| 1730323560 | 4.532 | -0.11 | -2.41 | 4.6159999 | 4.63 | 4.45 | 90379 |
| 1730237160 | 4.644 | 0.13 | 2.97 | 4.5999999 | 4.672 | 4.51 | 25712 |
| 1730150760 | 4.51 | 0.11 | 2.50 | 4.38 | 4.618 | 4.236 | 200411 |
| 1729888020 | 4.4 | 0.05 | 1.20 | 4.3819999 | 4.476 | 4.252 | 35050 |
| 1729801560 | 4.348 | -0 | -0.05 | 4.508 | 4.55 | 4.274 | 24046 |
| 1729715160 | 4.3499999 | -0.28 | -5.97 | 4.516 | 4.674 | 4.3099999 | 39196 |
| 1729628760 | 4.626 | 0.05 | 1.18 | 4.694 | 4.79 | 4.574 | 26437 |
| 1729542360 | 4.572 | -0.09 | -1.89 | 4.708 | 4.87 | 4.46 | 76348 |
| 1729283160 | 4.66 | 0.33 | 7.62 | 4.4 | 4.708 | 4.4 | 116614 |
| 1729196760 | 4.33 | -0.07 | -1.59 | 4.348 | 4.492 | 4.322 | 9150 |
| 1729110360 | 4.4 | -0.03 | -0.77 | 4.47 | 4.596 | 4.352 | 13006 |
| 1729023960 | 4.434 | -0.04 | -0.81 | 4.446 | 4.468 | 4.322 | 12890 |
| 1728937620 | 4.47 | 0.07 | 1.50 | 4.464 | 4.598 | 4.3419999 | 199967 |
| 1728678360 | 4.404 | 0.01 | 0.18 | 4.376 | 4.524 | 4.362 | 50017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
