Silvercorp Metals Inc. (TSX: SVM)
Canada
· Delayed Price · Currency is CAD 4.330
+0.020 (0.46%)
Dec 20, 2024, 4:00 PM EST
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.33 | 4.38 | 4.27 | 4.33 | 4.33 | 0.46% | 515,257 |
| Dec 19, 2024 | 4.17 | 4.34 | 4.16 | 4.31 | 4.31 | 3.36% | 506,314 |
| Dec 18, 2024 | 4.37 | 4.38 | 4.14 | 4.17 | 4.17 | -4.58% | 515,212 |
| Dec 17, 2024 | 4.28 | 4.40 | 4.26 | 4.37 | 4.37 | 1.16% | 488,289 |
| Dec 16, 2024 | 4.37 | 4.41 | 4.26 | 4.32 | 4.32 | -0.92% | 375,618 |
| Dec 13, 2024 | 4.44 | 4.46 | 4.31 | 4.36 | 4.36 | -2.02% | 457,700 |
| Dec 12, 2024 | 4.57 | 4.61 | 4.45 | 4.45 | 4.45 | -5.12% | 402,800 |
| Dec 11, 2024 | 4.60 | 4.69 | 4.57 | 4.69 | 4.69 | 3.76% | 478,642 |
| Dec 10, 2024 | 4.62 | 4.65 | 4.52 | 4.52 | 4.52 | -1.09% | 347,900 |
| Dec 9, 2024 | 4.65 | 4.85 | 4.55 | 4.57 | 4.57 | 2.70% | 845,500 |
| Dec 6, 2024 | 4.50 | 4.50 | 4.39 | 4.45 | 4.45 | -1.33% | 271,054 |
| Dec 5, 2024 | 4.38 | 4.55 | 4.38 | 4.51 | 4.51 | 2.73% | 556,038 |
| Dec 4, 2024 | 4.58 | 4.58 | 4.37 | 4.39 | 4.39 | -3.94% | 1,000,000 |
| Dec 3, 2024 | 4.56 | 4.66 | 4.55 | 4.57 | 4.57 | 1.33% | 677,600 |
| Dec 2, 2024 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.96% | 532,500 |
| Nov 29, 2024 | 4.59 | 4.66 | 4.58 | 4.60 | 4.60 | -0.22% | 548,939 |
| Nov 28, 2024 | 4.58 | 4.62 | 4.56 | 4.61 | 4.59 | 0.88% | 250,400 |
| Nov 27, 2024 | 4.68 | 4.69 | 4.55 | 4.57 | 4.55 | -2.14% | 848,536 |
| Nov 26, 2024 | 4.71 | 4.72 | 4.63 | 4.67 | 4.65 | - | 542,900 |
| Nov 25, 2024 | 4.67 | 4.70 | 4.62 | 4.67 | 4.65 | -2.51% | 1,234,833 |
| Nov 22, 2024 | 4.79 | 4.82 | 4.68 | 4.79 | 4.77 | 1.70% | 970,500 |
| Nov 21, 2024 | 4.80 | 4.88 | 4.59 | 4.71 | 4.69 | -5.42% | 2,122,625 |
| Nov 20, 2024 | 4.86 | 5.04 | 4.50 | 4.98 | 4.96 | -12.01% | 3,413,724 |
| Nov 19, 2024 | 5.76 | 5.76 | 5.57 | 5.66 | 5.64 | -1.05% | 375,700 |
| Nov 18, 2024 | 5.63 | 5.81 | 5.62 | 5.72 | 5.70 | 4.76% | 654,922 |
| Nov 15, 2024 | 5.48 | 5.57 | 5.41 | 5.46 | 5.44 | -2.50% | 508,000 |
| Nov 14, 2024 | 5.40 | 5.64 | 5.40 | 5.60 | 5.58 | 2.38% | 452,548 |
| Nov 13, 2024 | 5.61 | 5.63 | 5.45 | 5.47 | 5.45 | -0.18% | 499,228 |
| Nov 12, 2024 | 5.37 | 5.55 | 5.37 | 5.48 | 5.46 | 0.92% | 646,638 |
| Nov 11, 2024 | 5.63 | 5.84 | 5.30 | 5.43 | 5.41 | -5.24% | 916,434 |
| Nov 8, 2024 | 6.21 | 6.24 | 5.59 | 5.73 | 5.71 | -10.33% | 1,090,000 |
| Nov 7, 2024 | 6.23 | 6.43 | 6.23 | 6.39 | 6.37 | 2.57% | 469,600 |
| Nov 6, 2024 | 6.04 | 6.36 | 5.98 | 6.23 | 6.21 | -0.64% | 545,600 |
| Nov 5, 2024 | 6.32 | 6.48 | 6.25 | 6.27 | 6.25 | -0.16% | 263,400 |
| Nov 4, 2024 | 6.40 | 6.45 | 6.28 | 6.28 | 6.26 | -2.03% | 438,341 |
| Nov 1, 2024 | 6.60 | 6.63 | 6.41 | 6.41 | 6.39 | -1.99% | 394,516 |
| Oct 31, 2024 | 6.59 | 6.69 | 6.33 | 6.54 | 6.52 | -3.25% | 843,300 |
| Oct 30, 2024 | 6.85 | 6.86 | 6.68 | 6.76 | 6.73 | -2.59% | 406,626 |
| Oct 29, 2024 | 6.86 | 6.98 | 6.78 | 6.94 | 6.91 | 2.21% | 428,318 |
| Oct 28, 2024 | 6.49 | 6.91 | 6.46 | 6.79 | 6.76 | 4.30% | 567,916 |
| Oct 25, 2024 | 6.47 | 6.67 | 6.46 | 6.51 | 6.49 | -0.46% | 377,900 |
| Oct 24, 2024 | 6.71 | 6.72 | 6.42 | 6.54 | 6.52 | -1.06% | 439,531 |
| Oct 23, 2024 | 6.76 | 6.79 | 6.45 | 6.61 | 6.58 | -3.50% | 956,200 |
| Oct 22, 2024 | 7.03 | 7.05 | 6.83 | 6.85 | 6.82 | -0.15% | 872,831 |
| Oct 21, 2024 | 7.24 | 7.34 | 6.79 | 6.86 | 6.83 | -1.29% | 988,438 |
| Oct 18, 2024 | 6.74 | 7.07 | 6.74 | 6.95 | 6.92 | 6.76% | 1,062,600 |
| Oct 17, 2024 | 6.61 | 6.66 | 6.50 | 6.51 | 6.49 | -1.21% | 431,700 |
| Oct 16, 2024 | 6.77 | 6.87 | 6.52 | 6.59 | 6.56 | -1.49% | 581,841 |
| Oct 15, 2024 | 6.65 | 6.70 | 6.49 | 6.69 | 6.66 | 0.15% | 385,700 |
| Oct 11, 2024 | 6.70 | 6.84 | 6.65 | 6.68 | 6.65 | 0.75% | 381,421 |
| Oct 10, 2024 | 6.50 | 6.70 | 6.43 | 6.63 | 6.60 | 2.95% | 652,700 |
| Oct 9, 2024 | 6.36 | 6.45 | 6.20 | 6.44 | 6.42 | 1.10% | 476,200 |
| Oct 8, 2024 | 6.30 | 6.41 | 6.23 | 6.37 | 6.35 | -0.47% | 693,700 |
| Oct 7, 2024 | 6.20 | 6.41 | 6.18 | 6.40 | 6.38 | 3.39% | 720,915 |
| Oct 4, 2024 | 6.09 | 6.38 | 6.09 | 6.19 | 6.17 | 0.49% | 594,834 |
| Oct 3, 2024 | 5.95 | 6.16 | 5.90 | 6.16 | 6.14 | 2.33% | 378,324 |
| Oct 2, 2024 | 5.98 | 6.17 | 5.93 | 6.02 | 6.00 | 1.52% | 452,317 |
| Oct 1, 2024 | 5.96 | 6.09 | 5.89 | 5.93 | 5.91 | 0.68% | 493,931 |
| Sep 30, 2024 | 6.13 | 6.17 | 5.84 | 5.89 | 5.87 | -5.91% | 1,097,220 |
| Sep 27, 2024 | 6.26 | 6.27 | 6.13 | 6.26 | 6.24 | -0.32% | 888,700 |
| Sep 26, 2024 | 6.05 | 6.31 | 6.05 | 6.28 | 6.26 | 3.97% | 1,119,332 |
| Sep 25, 2024 | 6.03 | 6.12 | 5.95 | 6.04 | 6.02 | 1.17% | 978,800 |
| Sep 24, 2024 | 5.60 | 6.03 | 5.54 | 5.97 | 5.95 | 8.15% | 1,279,335 |
| Sep 23, 2024 | 5.70 | 5.75 | 5.52 | 5.52 | 5.50 | -2.47% | 667,317 |
| Sep 20, 2024 | 5.53 | 5.75 | 5.50 | 5.66 | 5.64 | 3.47% | 1,377,000 |
| Sep 19, 2024 | 5.62 | 5.65 | 5.42 | 5.47 | 5.45 | 1.11% | 548,600 |
| Sep 18, 2024 | 5.61 | 5.76 | 5.41 | 5.41 | 5.39 | -2.70% | 688,100 |
| Sep 17, 2024 | 5.38 | 5.65 | 5.36 | 5.56 | 5.54 | 3.54% | 587,623 |
| Sep 16, 2024 | 5.64 | 5.66 | 5.37 | 5.37 | 5.35 | -3.24% | 771,200 |
| Sep 13, 2024 | 5.20 | 5.63 | 5.19 | 5.55 | 5.53 | 10.34% | 1,478,317 |
| Sep 12, 2024 | 4.72 | 5.07 | 4.67 | 5.03 | 5.01 | 9.59% | 690,227 |
| Sep 11, 2024 | 4.59 | 4.61 | 4.51 | 4.59 | 4.57 | -0.65% | 415,939 |
| Sep 10, 2024 | 4.55 | 4.63 | 4.48 | 4.62 | 4.60 | 1.99% | 358,930 |
| Sep 9, 2024 | 4.55 | 4.66 | 4.51 | 4.53 | 4.51 | -1.09% | 323,032 |
| Sep 6, 2024 | 4.71 | 4.76 | 4.56 | 4.58 | 4.56 | -2.76% | 233,900 |
| Sep 5, 2024 | 4.85 | 4.85 | 4.70 | 4.71 | 4.69 | 0.21% | 401,900 |
| Sep 4, 2024 | 4.70 | 4.82 | 4.68 | 4.70 | 4.68 | -0.63% | 264,733 |
| Sep 3, 2024 | 5.06 | 5.09 | 4.70 | 4.73 | 4.71 | -7.80% | 493,408 |
| Aug 30, 2024 | 5.28 | 5.32 | 5.04 | 5.13 | 5.11 | -3.75% | 576,447 |
| Aug 29, 2024 | 5.12 | 5.41 | 5.10 | 5.33 | 5.31 | 4.51% | 740,000 |
| Aug 28, 2024 | 5.02 | 5.15 | 4.98 | 5.10 | 5.08 | -0.78% | 341,501 |
| Aug 27, 2024 | 5.20 | 5.22 | 5.11 | 5.14 | 5.12 | -2.47% | 303,000 |
| Aug 26, 2024 | 5.25 | 5.28 | 5.18 | 5.27 | 5.25 | 0.96% | 231,833 |
| Aug 23, 2024 | 5.30 | 5.30 | 5.18 | 5.22 | 5.20 | -0.76% | 345,300 |
| Aug 22, 2024 | 5.27 | 5.31 | 5.22 | 5.26 | 5.24 | -0.75% | 366,400 |
| Aug 21, 2024 | 5.23 | 5.34 | 5.15 | 5.30 | 5.28 | - | 538,600 |
| Aug 20, 2024 | 5.22 | 5.33 | 5.17 | 5.30 | 5.28 | 2.71% | 594,700 |
| Aug 19, 2024 | 4.93 | 5.19 | 4.90 | 5.16 | 5.14 | 4.03% | 586,402 |
| Aug 16, 2024 | 4.70 | 4.96 | 4.68 | 4.96 | 4.94 | 5.53% | 425,716 |
| Aug 15, 2024 | 4.79 | 4.84 | 4.65 | 4.70 | 4.68 | - | 298,900 |
| Aug 14, 2024 | 4.66 | 4.82 | 4.47 | 4.70 | 4.68 | 7.31% | 820,300 |
| Aug 13, 2024 | 4.39 | 4.43 | 4.31 | 4.38 | 4.36 | - | 248,509 |
| Aug 12, 2024 | 4.37 | 4.45 | 4.25 | 4.38 | 4.36 | 0.92% | 318,331 |
| Aug 9, 2024 | 4.38 | 4.42 | 4.28 | 4.34 | 4.32 | 0.23% | 215,100 |
| Aug 8, 2024 | 4.40 | 4.43 | 4.31 | 4.33 | 4.31 | -0.23% | 290,800 |
| Aug 7, 2024 | 4.46 | 4.50 | 4.28 | 4.34 | 4.32 | -1.59% | 926,700 |
| Aug 6, 2024 | 4.33 | 4.46 | 4.31 | 4.41 | 4.39 | -3.50% | 399,400 |
| Aug 2, 2024 | 4.89 | 4.96 | 4.52 | 4.57 | 4.55 | -5.77% | 386,500 |
| Aug 1, 2024 | 5.19 | 5.19 | 4.75 | 4.85 | 4.83 | -5.27% | 568,539 |
| Jul 31, 2024 | 5.23 | 5.27 | 5.05 | 5.12 | 5.10 | -1.73% | 1,023,300 |