Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
3.295
-0.265 (-7.44%)
Nov 21, 2024, 10:44 AM EST - Market open
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.46 | 3.59 | 3.21 | 3.56 | 3.56 | -12.10% | 15,683,747 |
| Nov 19, 2024 | 4.13 | 4.13 | 3.98 | 4.05 | 4.05 | -0.98% | 2,657,993 |
| Nov 18, 2024 | 4.02 | 4.14 | 4.01 | 4.09 | 4.09 | 4.87% | 3,293,998 |
| Nov 15, 2024 | 3.91 | 3.96 | 3.83 | 3.90 | 3.90 | -2.01% | 4,724,718 |
| Nov 14, 2024 | 3.85 | 4.02 | 3.84 | 3.98 | 3.98 | 2.31% | 4,884,774 |
| Nov 13, 2024 | 4.00 | 4.03 | 3.88 | 3.89 | 3.89 | -1.52% | 2,604,863 |
| Nov 12, 2024 | 3.87 | 3.98 | 3.85 | 3.95 | 3.95 | 1.28% | 4,109,295 |
| Nov 11, 2024 | 4.07 | 4.22 | 3.80 | 3.90 | 3.90 | -5.57% | 4,735,242 |
| Nov 8, 2024 | 4.52 | 4.58 | 4.02 | 4.13 | 4.13 | -10.02% | 4,498,181 |
| Nov 7, 2024 | 4.54 | 4.65 | 4.50 | 4.59 | 4.59 | 3.38% | 3,486,585 |
| Nov 6, 2024 | 4.38 | 4.57 | 4.27 | 4.44 | 4.44 | -1.99% | 3,906,234 |
| Nov 5, 2024 | 4.57 | 4.67 | 4.51 | 4.53 | 4.53 | 0.44% | 1,864,828 |
| Nov 4, 2024 | 4.62 | 4.65 | 4.51 | 4.51 | 4.51 | -2.17% | 1,971,845 |
| Nov 1, 2024 | 4.73 | 4.78 | 4.59 | 4.61 | 4.61 | -1.71% | 3,700,912 |
| Oct 31, 2024 | 4.78 | 4.81 | 4.54 | 4.69 | 4.69 | -3.50% | 3,604,939 |
| Oct 30, 2024 | 4.99 | 4.99 | 4.79 | 4.86 | 4.86 | -2.41% | 2,568,805 |
| Oct 29, 2024 | 4.95 | 5.03 | 4.87 | 4.98 | 4.98 | 2.05% | 3,349,146 |
| Oct 28, 2024 | 4.70 | 4.98 | 4.65 | 4.88 | 4.88 | 4.27% | 3,889,134 |
| Oct 25, 2024 | 4.69 | 4.81 | 4.66 | 4.68 | 4.68 | -0.85% | 2,493,539 |
| Oct 24, 2024 | 4.89 | 4.90 | 4.63 | 4.72 | 4.72 | -1.26% | 3,133,610 |
| Oct 23, 2024 | 4.92 | 4.93 | 4.66 | 4.78 | 4.78 | -3.82% | 4,838,642 |
| Oct 22, 2024 | 5.12 | 5.14 | 4.94 | 4.97 | 4.97 | -0.20% | 3,031,080 |
| Oct 21, 2024 | 5.23 | 5.32 | 4.91 | 4.98 | 4.98 | -1.58% | 4,317,778 |
| Oct 18, 2024 | 4.99 | 5.13 | 4.90 | 5.06 | 5.06 | 7.43% | 5,100,197 |
| Oct 17, 2024 | 4.83 | 4.83 | 4.71 | 4.71 | 4.71 | -1.46% | 1,490,719 |
| Oct 16, 2024 | 4.93 | 5.00 | 4.73 | 4.78 | 4.78 | -2.05% | 2,841,954 |
| Oct 15, 2024 | 4.83 | 4.88 | 4.69 | 4.88 | 4.88 | 0.62% | 1,599,558 |
| Oct 14, 2024 | 4.85 | 5.03 | 4.80 | 4.85 | 4.85 | -0.21% | 2,193,004 |
| Oct 11, 2024 | 4.90 | 4.98 | 4.83 | 4.86 | 4.86 | 0.83% | 1,548,658 |
| Oct 10, 2024 | 4.78 | 4.88 | 4.67 | 4.82 | 4.82 | 2.55% | 2,502,465 |
| Oct 9, 2024 | 4.67 | 4.71 | 4.52 | 4.70 | 4.70 | 1.29% | 1,476,001 |
| Oct 8, 2024 | 4.61 | 4.70 | 4.55 | 4.64 | 4.64 | -0.85% | 1,973,870 |
| Oct 7, 2024 | 4.59 | 4.71 | 4.53 | 4.68 | 4.68 | 2.86% | 3,038,332 |
| Oct 4, 2024 | 4.48 | 4.70 | 4.47 | 4.55 | 4.55 | 0.22% | 1,952,424 |
| Oct 3, 2024 | 4.41 | 4.54 | 4.35 | 4.54 | 4.54 | 1.79% | 1,876,535 |
| Oct 2, 2024 | 4.45 | 4.58 | 4.40 | 4.46 | 4.46 | 1.59% | 1,772,303 |
| Oct 1, 2024 | 4.44 | 4.51 | 4.36 | 4.39 | 4.39 | 0.46% | 1,686,357 |
| Sep 30, 2024 | 4.53 | 4.58 | 4.32 | 4.37 | 4.37 | -5.82% | 3,098,945 |
| Sep 27, 2024 | 4.60 | 4.64 | 4.53 | 4.64 | 4.64 | - | 3,006,661 |
| Sep 26, 2024 | 4.53 | 4.68 | 4.48 | 4.64 | 4.64 | 3.34% | 3,217,147 |
| Sep 25, 2024 | 4.45 | 4.55 | 4.42 | 4.49 | 4.49 | 0.67% | 3,015,537 |
| Sep 24, 2024 | 4.14 | 4.49 | 4.10 | 4.46 | 4.46 | 9.05% | 3,867,618 |
| Sep 23, 2024 | 4.25 | 4.25 | 4.09 | 4.09 | 4.09 | -3.76% | 2,844,828 |
| Sep 20, 2024 | 4.07 | 4.25 | 4.04 | 4.25 | 4.25 | 5.99% | 21,265,749 |
| Sep 19, 2024 | 4.15 | 4.18 | 3.99 | 4.01 | 4.01 | 1.01% | 3,734,507 |
| Sep 18, 2024 | 4.12 | 4.26 | 3.97 | 3.97 | 3.97 | -2.93% | 3,607,210 |
| Sep 17, 2024 | 3.95 | 4.16 | 3.94 | 4.09 | 4.09 | 3.54% | 3,342,369 |
| Sep 16, 2024 | 4.16 | 4.17 | 3.94 | 3.95 | 3.95 | -3.89% | 4,737,477 |
| Sep 13, 2024 | 3.84 | 4.15 | 3.81 | 4.11 | 4.11 | 10.19% | 5,863,742 |
| Sep 12, 2024 | 3.47 | 3.73 | 3.44 | 3.73 | 3.73 | 10.36% | 3,471,661 |
| Sep 11, 2024 | 3.40 | 3.40 | 3.30 | 3.38 | 3.38 | - | 1,689,730 |
| Sep 10, 2024 | 3.34 | 3.40 | 3.29 | 3.38 | 3.38 | 1.81% | 1,659,973 |
| Sep 9, 2024 | 3.43 | 3.44 | 3.32 | 3.32 | 3.32 | -2.06% | 1,781,712 |
| Sep 6, 2024 | 3.50 | 3.53 | 3.36 | 3.39 | 3.39 | -3.42% | 1,827,007 |
| Sep 5, 2024 | 3.63 | 3.64 | 3.48 | 3.51 | 3.51 | 0.57% | 1,248,847 |
| Sep 4, 2024 | 3.49 | 3.58 | 3.46 | 3.49 | 3.49 | -0.29% | 1,300,101 |
| Sep 3, 2024 | 3.76 | 3.80 | 3.47 | 3.50 | 3.50 | -7.65% | 2,543,749 |
| Aug 30, 2024 | 3.94 | 3.95 | 3.73 | 3.79 | 3.79 | -4.29% | 4,795,092 |
| Aug 29, 2024 | 3.82 | 4.02 | 3.79 | 3.96 | 3.96 | 4.76% | 3,299,183 |
| Aug 28, 2024 | 3.72 | 3.84 | 3.68 | 3.78 | 3.78 | -1.05% | 2,004,818 |
| Aug 27, 2024 | 3.85 | 3.88 | 3.80 | 3.82 | 3.82 | -1.55% | 1,031,294 |
| Aug 26, 2024 | 3.89 | 3.92 | 3.85 | 3.88 | 3.88 | 0.52% | 1,572,823 |
| Aug 23, 2024 | 3.90 | 3.92 | 3.83 | 3.86 | 3.86 | -0.26% | 2,324,689 |
| Aug 22, 2024 | 3.85 | 3.91 | 3.83 | 3.87 | 3.87 | -0.51% | 2,010,141 |
| Aug 21, 2024 | 3.81 | 3.94 | 3.78 | 3.89 | 3.89 | -0.26% | 1,584,936 |
| Aug 20, 2024 | 3.85 | 3.91 | 3.79 | 3.90 | 3.90 | 2.63% | 1,753,191 |
| Aug 19, 2024 | 3.62 | 3.81 | 3.59 | 3.80 | 3.80 | 4.97% | 2,022,342 |
| Aug 16, 2024 | 3.46 | 3.63 | 3.41 | 3.62 | 3.62 | 6.16% | 2,779,543 |
| Aug 15, 2024 | 3.51 | 3.52 | 3.38 | 3.41 | 3.41 | -0.29% | 1,817,511 |
| Aug 14, 2024 | 3.40 | 3.52 | 3.26 | 3.42 | 3.42 | 6.21% | 1,885,057 |
| Aug 13, 2024 | 3.20 | 3.23 | 3.14 | 3.22 | 3.22 | 0.63% | 1,854,538 |
| Aug 12, 2024 | 3.19 | 3.25 | 3.09 | 3.20 | 3.20 | 0.95% | 2,150,838 |
| Aug 9, 2024 | 3.16 | 3.22 | 3.11 | 3.17 | 3.17 | 0.96% | 899,877 |
| Aug 8, 2024 | 3.18 | 3.23 | 3.13 | 3.14 | 3.14 | - | 1,324,591 |
| Aug 7, 2024 | 3.22 | 3.28 | 3.11 | 3.14 | 3.14 | -2.18% | 1,657,522 |
| Aug 6, 2024 | 3.14 | 3.24 | 3.12 | 3.21 | 3.21 | 3.22% | 888,934 |
| Aug 5, 2024 | 3.09 | 3.14 | 2.97 | 3.11 | 3.11 | -6.33% | 1,627,202 |
| Aug 2, 2024 | 3.50 | 3.58 | 3.26 | 3.32 | 3.32 | -5.14% | 1,958,520 |
| Aug 1, 2024 | 3.80 | 3.81 | 3.41 | 3.50 | 3.50 | -6.17% | 2,927,231 |
| Jul 31, 2024 | 3.85 | 3.85 | 3.65 | 3.73 | 3.73 | -0.53% | 2,179,284 |
| Jul 30, 2024 | 3.70 | 3.80 | 3.70 | 3.75 | 3.75 | 1.63% | 909,812 |
| Jul 29, 2024 | 3.70 | 3.74 | 3.61 | 3.69 | 3.69 | 0.27% | 1,096,700 |
| Jul 26, 2024 | 3.73 | 3.78 | 3.65 | 3.68 | 3.68 | 0.27% | 819,212 |
| Jul 25, 2024 | 3.55 | 3.72 | 3.54 | 3.67 | 3.67 | -1.34% | 1,638,410 |
| Jul 24, 2024 | 3.80 | 3.88 | 3.71 | 3.72 | 3.72 | -0.27% | 1,204,989 |
| Jul 23, 2024 | 3.72 | 3.76 | 3.70 | 3.73 | 3.73 | 0.81% | 680,657 |
| Jul 22, 2024 | 3.67 | 3.73 | 3.63 | 3.70 | 3.70 | -0.80% | 819,987 |
| Jul 19, 2024 | 3.53 | 3.73 | 3.51 | 3.73 | 3.73 | 1.36% | 1,585,818 |
| Jul 18, 2024 | 3.80 | 3.81 | 3.63 | 3.68 | 3.68 | -3.41% | 1,076,615 |
| Jul 17, 2024 | 3.88 | 3.91 | 3.77 | 3.81 | 3.81 | -1.80% | 1,263,634 |
| Jul 16, 2024 | 3.80 | 3.89 | 3.77 | 3.88 | 3.88 | 3.74% | 1,380,499 |
| Jul 15, 2024 | 3.81 | 3.83 | 3.71 | 3.74 | 3.74 | -1.06% | 1,118,400 |
| Jul 12, 2024 | 3.72 | 3.78 | 3.71 | 3.78 | 3.78 | - | 939,038 |
| Jul 11, 2024 | 3.71 | 3.79 | 3.62 | 3.78 | 3.78 | 2.16% | 2,583,761 |
| Jul 10, 2024 | 3.55 | 3.72 | 3.55 | 3.70 | 3.70 | 5.11% | 2,149,923 |
| Jul 9, 2024 | 3.59 | 3.60 | 3.48 | 3.52 | 3.52 | -1.12% | 819,364 |
| Jul 8, 2024 | 3.54 | 3.58 | 3.47 | 3.56 | 3.56 | -1.11% | 1,232,466 |
| Jul 5, 2024 | 3.56 | 3.60 | 3.49 | 3.60 | 3.60 | 2.27% | 1,709,734 |
| Jul 3, 2024 | 3.42 | 3.53 | 3.42 | 3.52 | 3.52 | 5.07% | 1,111,643 |
| Jul 2, 2024 | 3.34 | 3.39 | 3.27 | 3.35 | 3.35 | -0.30% | 1,184,788 |