SVM - Silvercorp Metals Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20194.76004.76004.69014.70004.700080,106
Nov 21, 20194.88004.94004.72004.75004.75001,154,400
Nov 20, 20194.75004.88004.74004.84004.8400817,600
Nov 19, 20194.70004.91004.70004.77004.7700748,700
Nov 18, 20194.76004.83004.70004.73004.7300953,900
Nov 15, 20194.76004.93004.76004.80004.80001,271,900
Nov 14, 20194.74004.88004.70004.84004.84001,444,900
Nov 13, 20194.59004.82004.56004.72004.72001,921,300
Nov 12, 20194.39004.65004.35004.58004.58001,854,800
Nov 11, 20194.20004.47004.12004.46004.46002,049,600
Nov 08, 20194.06004.32003.94004.20004.20001,276,800
Nov 07, 20194.14004.19004.04004.16004.1600877,300
Nov 06, 20194.13004.24004.08004.20004.2000543,400
Nov 05, 20194.00004.16004.00004.08004.0800843,500
Nov 04, 20194.28004.30004.10004.13004.1300892,800
Nov 01, 20194.14004.29004.08004.27004.2700797,100
Oct 31, 20194.14004.18004.04504.17004.1700927,600
Oct 30, 20194.10004.10003.93004.09004.09001,322,300
Oct 29, 20193.92004.09003.86004.08004.0800964,500
Oct 28, 20194.06004.06003.90503.95003.9500805,200
Oct 25, 20194.19004.26004.03004.13004.13001,098,800
Oct 24, 20193.96004.10503.91504.09004.0900766,700
Oct 23, 20193.85003.94003.85003.91003.9100385,200
Oct 22, 20193.88003.89003.76503.85003.8500617,200
Oct 21, 20194.12004.12003.85503.88003.88001,020,000
Oct 18, 20194.06004.10003.98004.00004.0000964,300
Oct 17, 20193.84004.03003.84003.98003.9800764,800
Oct 16, 20193.70003.92003.70003.85003.8500895,100
Oct 15, 20193.84003.86003.68003.70003.70001,294,200
Oct 14, 20193.80003.94003.80003.89003.8900538,200
Oct 11, 20193.95004.00003.75003.80003.80001,604,400
Oct 10, 20193.99004.05003.88004.02004.0200869,600
Oct 09, 20194.15004.15003.98004.03004.0300874,800
Oct 08, 20194.08004.15004.01004.14004.1400832,600
Oct 07, 20194.01004.14004.00004.04004.0400688,300
Oct 04, 20194.06004.13004.00004.07004.0700982,900
Oct 03, 20194.00004.15003.97004.04004.04001,452,700
Oct 02, 20193.99004.07003.93503.99003.99001,627,300
Oct 01, 20193.86004.07003.82003.93003.93001,249,900
Sep 30, 20194.07004.16003.82003.89003.89002,183,200
Sep 27, 20194.13004.36504.04004.26004.26001,547,700
Sep 26, 20194.37004.42004.22004.23004.23001,636,000
Sep 25, 20194.56004.60004.26304.36004.36001,616,500
Sep 24, 20194.53004.64004.36404.59004.59002,343,600
Sep 23, 20194.40004.60004.39504.54004.54001,737,400
Sep 20, 20194.27004.44004.26004.36004.36001,674,000
Sep 19, 20194.30004.38004.18004.23004.23001,234,000
Sep 18, 20194.30004.34004.13704.28004.28001,927,500
Sep 17, 20194.23004.35004.20004.32004.32001,292,600
Sep 16, 20194.09004.21004.01004.18004.18001,454,200
Sep 13, 20194.21004.31004.01004.03004.03002,170,700
Sep 12, 20194.20004.37004.13504.16004.16001,723,600
Sep 11, 20194.01004.16003.99004.08004.08001,175,900
Sep 10, 20194.03004.16003.96004.09004.09001,195,600
Sep 09, 20194.21004.23003.98004.07004.07001,599,200
Sep 06, 20194.24004.45504.20004.20004.20001,641,500
Sep 05, 20194.41004.46004.19004.28004.28002,318,600
Sep 04, 20194.49004.60004.36004.58004.58002,193,900
Sep 03, 20194.39004.46004.28004.38004.38002,251,800
Aug 30, 20194.28004.34004.13004.29004.29001,610,100
Aug 29, 20194.48004.48004.16004.26004.26002,639,100
Aug 28, 20194.66004.66004.35004.47004.47002,685,300
Aug 27, 20194.14004.46004.07004.46004.46003,226,000
Aug 26, 20194.09004.13003.95003.99003.99002,293,900
Aug 23, 20193.65004.01003.65004.00004.00002,498,600
Aug 22, 20193.74003.74003.63303.65003.6500967,200
Aug 21, 20193.73003.79003.69003.72003.7200658,400
Aug 20, 20193.65003.80003.63003.73003.7300803,800
Aug 19, 20193.50003.70003.50003.63003.63001,180,300
Aug 16, 20193.65003.76003.59003.59003.59001,163,900
Aug 15, 20193.61003.83003.61003.77003.77001,036,600
Aug 14, 20193.85003.87703.60003.62003.62001,674,700
Aug 13, 20193.82003.88003.61003.82003.82002,092,200
Aug 12, 20193.70003.89003.64003.71003.71001,950,500
Aug 09, 20193.59003.82003.53003.74003.74001,701,400
Aug 08, 20193.35003.60003.29003.53003.53001,147,100
Aug 07, 20193.47003.49003.35003.37003.37001,528,800
Aug 06, 20193.35003.39003.25003.30003.3000790,700
Aug 05, 20193.26003.40003.23003.32003.32001,231,300
Aug 02, 20193.21003.21503.11503.20003.2000697,900
Aug 01, 20192.96003.25002.89003.21003.2100998,200
Jul 31, 20193.30003.30003.05003.07003.07001,084,700
Jul 30, 20193.18003.30003.17003.26003.2600667,600
Jul 29, 20193.20003.20003.13003.18003.1800498,600
Jul 26, 20193.09003.17003.07003.16003.1600682,400
Jul 25, 20193.20003.20003.08003.11003.1100746,400
Jul 24, 20193.17003.18003.05503.18003.1800781,400
Jul 23, 20193.14003.20003.01003.09003.0900838,500
Jul 22, 20193.05003.17003.04003.08003.0800860,800
Jul 19, 20193.06003.15002.97003.05003.05001,043,200
Jul 18, 20192.90003.07002.83503.06003.06001,133,400
Jul 17, 20192.74002.90002.70302.89002.8900715,300
Jul 16, 20192.65002.78002.57002.71002.71001,022,300
Jul 15, 20192.47002.67002.47002.64002.6400569,700
Jul 12, 20192.47002.53002.45302.50002.5000329,300
Jul 11, 20192.51002.54002.45002.49002.4900239,600
Jul 10, 20192.44002.52002.42002.51002.5100582,700
Jul 09, 20192.41002.44002.35002.41002.4100571,000
Jul 08, 20192.46002.46002.39002.40002.4000426,600
Jul 05, 20192.38002.46002.35002.46002.4600438,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...