SVM.TO - Silvercorp Metals Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20194.66004.93004.64004.84004.8400638,400
Aug 16, 20194.91005.00004.77004.77004.7700513,100
Aug 15, 20194.80005.10004.80005.03005.0300538,600
Aug 14, 20195.10005.15004.80004.81004.8100633,200
Aug 13, 20195.07005.13004.79005.03005.03001,198,300
Aug 12, 20195.01005.14004.91004.94004.9400821,000
Aug 09, 20194.80005.04004.72004.94004.9400820,200
Aug 08, 20194.36004.75004.36004.69004.6900501,500
Aug 07, 20194.53004.65004.46004.50004.5000820,800
Aug 06, 20194.36004.48004.33004.40004.4000668,700
Aug 02, 20194.24004.24004.14004.23004.2300456,000
Aug 01, 20193.96004.29003.89004.25004.2500476,100
Jul 31, 20194.28004.30004.03004.06004.0600717,100
Jul 30, 20194.20004.33004.18004.30004.3000570,200
Jul 29, 20194.16004.19004.12004.18004.1800222,100
Jul 26, 20194.09004.17004.06004.17004.1700319,400
Jul 25, 20194.13004.18004.05004.08004.0800698,100
Jul 24, 20194.10004.17004.02004.17004.1700531,900
Jul 23, 20194.03004.20003.96004.05004.0500494,400
Jul 22, 20194.00004.16003.98003.99003.9900812,900
Jul 19, 20193.98004.12003.88004.00004.0000652,000
Jul 18, 20193.74004.00003.71003.98003.9800886,800
Jul 17, 20193.58003.78003.54003.75003.7500398,900
Jul 16, 20193.43003.64003.36003.54003.5400741,500
Jul 15, 20193.29003.48003.25003.44003.4400617,500
Jul 12, 20193.24003.29003.21003.26003.2600129,200
Jul 11, 20193.29003.32003.20003.23003.2300141,500
Jul 10, 20193.20003.29003.17003.29003.2900330,200
Jul 09, 20193.17003.19003.08003.16003.1600324,100
Jul 08, 20193.22003.22003.14003.15003.1500221,900
Jul 05, 20193.15003.20003.08003.20003.2000227,900
Jul 04, 20193.14003.19003.13003.19003.190077,600
Jul 03, 20193.22003.22003.11003.15003.1500357,700
Jul 02, 20193.15003.22003.15003.19003.1900281,300
Jun 28, 20193.30003.31003.19003.24003.2400232,700
Jun 27, 20193.28003.31003.27003.31003.3100103,000
Jun 26, 20193.25003.36003.24003.28003.2800295,000
Jun 25, 20193.39003.46003.31003.34003.3400365,200
Jun 24, 20193.39003.45003.32003.41003.4100271,100
Jun 21, 20193.29003.42003.26003.38003.3800775,000
Jun 20, 20193.28003.33003.22003.26003.2600452,300
Jun 19, 20193.14003.20003.12003.18003.1800137,900
Jun 18, 20193.10003.24003.10003.17003.1700305,600
Jun 17, 20192.89003.10002.89003.07003.0700233,100
Jun 14, 20193.02003.04002.86002.89002.8900301,600
Jun 13, 20192.93002.97002.92002.95002.9500145,500
Jun 12, 20192.95002.95002.89002.90002.9000128,600
Jun 11, 20192.88002.94002.86002.90002.9000134,900
Jun 10, 20192.98002.98002.88002.90002.9000273,700
Jun 07, 20193.09003.09003.02003.05003.0500167,600
Jun 06, 20193.00003.08002.97003.07003.0700136,700
Jun 06, 20190.017 Dividend
Jun 05, 20193.07003.08002.94002.98002.9630117,400
Jun 04, 20193.04003.08002.98003.01002.9928533,200
Jun 03, 20193.14003.14003.01003.06003.0425292,100
May 31, 20192.88002.98002.88002.96002.9431302,600
May 30, 20192.76002.93002.76002.84002.8238578,100
May 29, 20192.71002.78002.71002.75002.7343478,700
May 28, 20192.80002.81002.74002.75002.7343548,400
May 27, 20192.81002.84002.79002.80002.784057,800
May 24, 20192.84002.90002.83002.85002.833765,200
May 23, 20192.76002.88002.76002.81002.7940108,900
May 22, 20192.89002.91002.80002.80002.7840118,000
May 21, 20192.86002.91002.86002.91002.893463,700
May 17, 20192.87002.95002.86002.91002.8934515,100
May 16, 20193.00003.00002.87002.90002.8835197,900
May 15, 20192.93002.97002.89002.96002.9431149,400
May 14, 20193.02003.03002.91002.92002.9033135,400
May 13, 20193.00003.02002.91002.99002.9729340,500
May 10, 20192.91002.94002.85002.89002.873592,400
May 09, 20192.96003.00002.89002.90002.8835127,100
May 08, 20193.02003.04002.93002.96002.9431132,700
May 07, 20192.91003.04002.89003.01002.9928124,000
May 06, 20192.92003.00002.89002.90002.883586,500
May 03, 20192.90003.00002.90002.94002.9232114,200
May 02, 20192.95002.98002.90002.90002.8835149,900
May 01, 20193.00003.03002.93002.97002.9531180,700
Apr 30, 20193.06003.07002.99003.01002.9928180,200
Apr 29, 20193.06003.09002.99003.07003.0525422,800
Apr 26, 20193.04003.11003.03003.05003.0326121,700
Apr 25, 20193.05003.08002.99003.00002.9829208,400
Apr 24, 20192.97003.09002.93003.05003.0326162,300
Apr 23, 20192.93002.98002.93002.96002.9431137,800
Apr 22, 20193.08003.08002.91002.94002.9232319,400
Apr 18, 20193.16003.19003.07003.09003.0724111,000
Apr 17, 20193.19003.23003.14003.17003.1519119,300
Apr 16, 20193.25003.26003.18003.18003.1619100,700
Apr 15, 20193.20003.33003.17003.31003.2911140,700
Apr 12, 20193.34003.34003.21003.23003.2116139,100
Apr 11, 20193.32003.38003.29003.32003.3011119,400
Apr 10, 20193.42003.45003.35003.36003.3408149,500
Apr 09, 20193.38003.44003.36003.41003.3905122,900
Apr 08, 20193.41003.45003.33003.36003.3408127,900
Apr 05, 20193.40003.41003.35003.39003.3707102,500
Apr 04, 20193.17003.42003.17003.42003.4005320,300
Apr 03, 20193.31003.34003.20003.20003.1817176,100
Apr 02, 20193.32003.33003.25003.33003.3110167,600
Apr 01, 20193.42003.43003.29003.34003.3209251,500
Mar 29, 20193.45003.53003.40003.43003.4104252,100
Mar 28, 20193.56003.58003.44003.44003.4204347,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...