U.S. Markets open in 5 hrs 37 mins

Silvercorp Metals Inc. (SVM)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
5.97+0.11 (+1.88%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 20205.736.005.735.975.971,344,300
Nov 25, 20205.906.005.735.865.862,768,100
Nov 24, 20205.706.075.705.845.846,221,800
Nov 24, 20200.013 Dividend
Nov 23, 20207.077.136.626.626.611,924,500
Nov 20, 20207.207.397.157.177.16668,300
Nov 19, 20206.957.206.887.117.10878,600
Nov 18, 20207.447.447.117.127.11898,600
Nov 17, 20207.537.567.347.457.44876,800
Nov 16, 20207.667.717.487.617.60810,800
Nov 13, 20207.557.767.507.607.59900,000
Nov 12, 20207.337.527.237.317.301,267,400
Nov 11, 20207.427.457.187.257.241,008,000
Nov 10, 20207.807.867.467.477.461,150,800
Nov 09, 20208.008.107.447.717.692,721,400
Nov 06, 20207.788.017.627.997.971,778,600
Nov 05, 20207.258.017.158.017.992,304,400
Nov 04, 20207.247.246.846.906.891,202,200
Nov 03, 20207.277.357.147.267.25915,400
Nov 02, 20206.757.096.757.077.061,043,000
Oct 30, 20206.786.826.496.756.74980,200
Oct 29, 20206.386.756.366.676.661,394,800
Oct 28, 20207.027.056.416.436.422,431,700
Oct 27, 20207.197.357.067.357.34840,900
Oct 26, 20207.317.437.117.127.111,000,800
Oct 23, 20207.397.407.227.387.37556,500
Oct 22, 20207.527.527.267.407.39752,200
Oct 21, 20207.497.737.487.547.53829,900
Oct 20, 20207.247.487.227.447.43721,600
Oct 19, 20207.747.807.247.247.231,169,400
Oct 16, 20207.557.947.557.687.661,199,400
Oct 15, 20207.527.617.437.527.51871,800
Oct 14, 20207.687.757.547.747.72942,000
Oct 13, 20207.557.687.367.577.561,003,800
Oct 12, 20207.767.877.647.757.73721,600
Oct 09, 20207.387.787.387.767.741,268,100
Oct 08, 20207.247.357.167.307.29851,100
Oct 07, 20207.227.287.087.147.13984,200
Oct 06, 20207.567.617.137.147.13982,100
Oct 05, 20207.297.667.297.547.531,171,100
Oct 02, 20207.317.457.237.267.25902,400
Oct 01, 20207.357.527.247.457.44885,900
Sep 30, 20207.287.397.137.247.231,001,900
Sep 29, 20207.277.487.237.387.371,037,400
Sep 28, 20207.287.337.057.187.17944,800
Sep 25, 20207.147.247.007.177.16863,900
Sep 24, 20206.687.236.557.227.212,215,600
Sep 23, 20207.647.666.846.926.912,633,000
Sep 22, 20207.777.967.677.857.83940,000
Sep 21, 20208.218.337.717.837.811,980,900
Sep 18, 20208.628.718.398.448.421,924,500
Sep 17, 20208.408.658.208.618.591,008,300
Sep 16, 20208.588.628.448.528.50956,200
Sep 15, 20208.528.658.228.478.451,496,500
Sep 14, 20208.068.508.058.508.481,328,000
Sep 11, 20208.198.408.008.068.04974,300
Sep 10, 20208.358.538.108.218.191,325,300
Sep 09, 20207.938.327.938.278.252,108,600
Sep 08, 20207.898.177.627.927.901,431,400
Sep 04, 20208.258.347.698.138.111,600,000
Sep 03, 20208.348.377.918.338.311,824,800
Sep 02, 20208.558.558.098.378.351,565,400
Sep 01, 20208.908.918.388.598.571,786,200
Aug 31, 20208.508.858.408.668.642,065,400
Aug 28, 20208.008.317.858.308.282,197,100
Aug 27, 20207.907.917.447.707.681,130,900
Aug 26, 20207.197.777.167.727.701,311,500
Aug 25, 20207.517.557.167.437.421,750,400
Aug 24, 20207.617.657.457.487.471,065,300
Aug 21, 20207.647.737.517.587.571,230,200
Aug 20, 20207.717.957.687.867.841,097,500
Aug 19, 20207.998.067.657.757.731,537,700
Aug 18, 20208.358.407.927.987.961,857,800
Aug 17, 20207.858.197.858.178.151,897,400
Aug 14, 20207.787.807.437.687.661,648,600
Aug 13, 20207.427.797.367.777.752,053,400
Aug 12, 20207.547.557.277.287.271,478,000
Aug 11, 20207.537.687.237.297.283,543,600
Aug 10, 20207.548.497.448.068.045,150,600
Aug 07, 20207.367.577.217.377.361,631,900
Aug 06, 20207.947.957.377.577.562,723,000
Aug 05, 20207.787.847.497.697.672,825,300
Aug 04, 20207.127.597.057.597.582,328,900
Aug 03, 20207.257.276.987.147.131,595,900
Jul 31, 20207.237.357.137.247.231,814,300
Jul 30, 20207.207.346.967.117.102,831,600
Jul 29, 20207.467.537.147.377.362,982,300
Jul 28, 20207.537.657.357.467.452,574,400
Jul 27, 20208.008.047.417.657.635,075,400
Jul 24, 20207.377.577.217.477.462,463,300
Jul 23, 20207.657.657.027.267.254,443,200
Jul 22, 20207.807.807.417.647.624,334,300
Jul 21, 20207.547.997.237.387.374,726,600
Jul 20, 20206.717.186.717.087.073,953,600
Jul 17, 20206.196.726.156.636.622,618,100
Jul 16, 20206.146.245.996.076.061,684,300
Jul 15, 20206.026.215.836.206.192,187,900
Jul 14, 20205.726.025.626.026.011,990,800
Jul 13, 20206.016.165.685.715.702,294,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...