SVM.TO - Silvercorp Metals Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20205.985.995.835.965.96232,405
May 28, 20205.826.005.735.795.791,337,300
May 27, 20205.405.785.305.715.711,384,600
May 26, 20205.755.865.435.465.461,139,700
May 25, 20205.705.755.575.665.66622,200
May 22, 20205.986.095.755.765.761,435,900
May 21, 20205.905.935.645.865.861,219,800
May 20, 20205.976.195.766.046.041,599,500
May 19, 20206.426.425.615.905.905,126,100
May 15, 20206.106.416.006.386.381,540,800
May 14, 20205.385.825.355.775.77994,200
May 13, 20205.685.725.275.415.41755,100
May 12, 20205.665.835.475.525.521,843,200
May 11, 20205.885.935.545.595.59889,900
May 08, 20205.746.025.715.785.781,103,900
May 07, 20205.465.725.365.675.671,020,700
May 06, 20205.435.495.245.425.421,078,600
May 05, 20205.465.515.325.435.431,031,300
May 04, 20205.555.685.435.515.51928,600
May 01, 20205.145.545.125.525.521,085,600
Apr 30, 20205.645.685.195.225.221,497,100
Apr 29, 20205.585.795.445.655.651,308,300
Apr 28, 20205.145.645.045.535.531,711,400
Apr 27, 20205.155.154.815.095.092,452,900
Apr 24, 20205.285.385.015.175.17685,300
Apr 23, 20205.105.535.055.175.171,086,600
Apr 22, 20205.005.054.854.974.971,104,600
Apr 21, 20204.754.944.664.784.781,574,100
Apr 20, 20204.605.124.474.914.911,395,300
Apr 17, 20204.955.034.684.724.721,301,500
Apr 16, 20205.235.394.945.125.12985,700
Apr 15, 20205.235.524.975.205.20904,900
Apr 14, 20205.906.335.285.465.461,301,800
Apr 13, 20205.405.755.055.695.69972,800
Apr 09, 20204.905.434.865.375.371,308,600
Apr 08, 20204.814.924.644.734.73785,800
Apr 07, 20205.045.114.754.824.82783,100
Apr 06, 20204.805.124.774.964.96935,500
Apr 03, 20204.864.944.574.594.59553,400
Apr 02, 20204.915.184.764.814.811,029,300
Apr 01, 20204.564.804.414.614.61811,200
Mar 31, 20204.695.034.594.614.61935,600
Mar 30, 20204.975.344.534.704.701,217,500
Mar 27, 20205.505.654.935.045.04954,200
Mar 26, 20205.966.535.455.665.661,548,800
Mar 25, 20205.766.335.505.935.932,127,600
Mar 24, 20205.505.855.095.795.792,712,900
Mar 23, 20204.205.004.124.754.752,779,500
Mar 20, 20204.164.403.523.613.613,313,200
Mar 19, 20203.814.603.424.044.042,122,600
Mar 18, 20203.954.763.633.633.631,696,000
Mar 17, 20202.954.112.954.114.112,287,700
Mar 16, 20202.353.112.122.912.912,210,200
Mar 13, 20203.353.532.812.892.892,011,600
Mar 12, 20203.433.872.993.333.331,591,300
Mar 11, 20204.234.343.893.933.93881,200
Mar 10, 20204.284.354.064.304.30657,000
Mar 09, 20204.104.434.064.174.17589,700
Mar 06, 20204.764.764.424.574.57599,300
Mar 05, 20204.704.804.544.774.77479,000
Mar 04, 20204.764.804.474.614.61472,500
Mar 03, 20204.684.924.504.694.69939,800
Mar 02, 20204.474.584.384.564.56769,700
Feb 28, 20204.104.424.104.274.271,936,800
Feb 27, 20205.165.164.714.744.74379,800
Feb 26, 20204.965.164.925.085.08639,800
Feb 25, 20205.315.425.155.175.17772,900
Feb 24, 20205.645.715.325.395.39648,400
Feb 21, 20205.505.535.325.525.52752,000
Feb 20, 20205.605.615.325.375.37708,900
Feb 19, 20205.365.605.205.595.59696,700
Feb 18, 20205.255.465.255.375.37953,100
Feb 14, 20205.435.585.245.255.25575,200
Feb 13, 20205.425.535.325.435.43445,500
Feb 12, 20205.455.475.345.405.40699,900
Feb 11, 20205.615.625.355.505.50748,500
Feb 10, 20205.315.645.315.595.591,579,800
Feb 07, 20206.846.945.195.215.212,679,200
Feb 06, 20206.806.916.756.886.88423,900
Feb 05, 20206.546.846.536.766.76563,500
Feb 04, 20206.656.726.436.566.56412,000
Feb 03, 20206.836.876.636.746.74418,900
Jan 31, 20206.686.996.686.896.89435,700
Jan 30, 20207.187.216.606.736.731,476,700
Jan 29, 20206.957.216.917.197.19418,100
Jan 28, 20207.087.096.916.936.93436,700
Jan 27, 20207.297.387.077.147.14606,100
Jan 24, 20207.257.287.147.247.24425,500
Jan 23, 20207.237.447.237.257.25419,000
Jan 22, 20207.287.377.237.287.28356,000
Jan 21, 20207.057.346.937.317.31440,300
Jan 20, 20207.157.167.117.167.1696,900
Jan 17, 20207.297.297.087.137.13273,800
Jan 16, 20207.267.337.197.277.27241,800
Jan 15, 20207.177.347.147.297.29387,200
Jan 14, 20206.857.156.847.137.13494,300
Jan 13, 20207.117.116.886.906.90418,100
Jan 10, 20206.937.276.907.187.18604,000
Jan 09, 20206.897.076.876.946.94663,800
Jan 08, 20207.357.376.946.946.94693,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...