Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
4.640
+0.150 (3.34%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 3.37 | 3.41 | 3.31 | 3.36 | 3.36 | - | 1,090,675 |
| Jun 28, 2024 | 3.40 | 3.42 | 3.32 | 3.36 | 3.36 | -0.30% | 1,133,794 |
| Jun 27, 2024 | 3.40 | 3.43 | 3.34 | 3.37 | 3.37 | 0.30% | 638,603 |
| Jun 26, 2024 | 3.29 | 3.38 | 3.28 | 3.36 | 3.36 | - | 695,216 |
| Jun 25, 2024 | 3.40 | 3.42 | 3.35 | 3.36 | 3.36 | -1.75% | 1,112,185 |
| Jun 24, 2024 | 3.51 | 3.55 | 3.42 | 3.42 | 3.42 | -1.72% | 693,589 |
| Jun 21, 2024 | 3.60 | 3.60 | 3.44 | 3.48 | 3.48 | -3.60% | 1,417,138 |
| Jun 20, 2024 | 3.54 | 3.61 | 3.49 | 3.61 | 3.61 | 3.44% | 1,645,358 |
| Jun 18, 2024 | 3.38 | 3.51 | 3.35 | 3.49 | 3.49 | 2.65% | 1,091,250 |
| Jun 17, 2024 | 3.48 | 3.50 | 3.39 | 3.40 | 3.40 | -2.30% | 1,041,814 |
| Jun 14, 2024 | 3.45 | 3.48 | 3.41 | 3.48 | 3.48 | 1.46% | 1,317,854 |
| Jun 13, 2024 | 3.49 | 3.54 | 3.38 | 3.43 | 3.43 | -3.38% | 1,377,520 |
| Jun 12, 2024 | 3.62 | 3.68 | 3.51 | 3.55 | 3.55 | - | 1,964,656 |
| Jun 11, 2024 | 3.56 | 3.56 | 3.51 | 3.55 | 3.55 | -1.66% | 1,049,740 |
| Jun 10, 2024 | 3.58 | 3.63 | 3.53 | 3.61 | 3.61 | 2.56% | 874,044 |
| Jun 7, 2024 | 3.67 | 3.69 | 3.50 | 3.52 | 3.52 | -7.61% | 1,855,528 |
| Jun 6, 2024 | 3.82 | 3.86 | 3.73 | 3.81 | 3.80 | 1.33% | 1,982,915 |
| Jun 5, 2024 | 3.71 | 3.77 | 3.65 | 3.76 | 3.75 | 2.17% | 1,321,312 |
| Jun 4, 2024 | 3.79 | 3.79 | 3.61 | 3.68 | 3.67 | -5.15% | 1,841,140 |
| Jun 3, 2024 | 4.04 | 4.04 | 3.86 | 3.88 | 3.87 | -2.76% | 1,381,459 |
| May 31, 2024 | 4.13 | 4.15 | 3.92 | 3.99 | 3.98 | -1.97% | 1,465,749 |
| May 30, 2024 | 4.18 | 4.28 | 4.02 | 4.07 | 4.06 | -2.16% | 1,723,010 |
| May 29, 2024 | 4.15 | 4.19 | 4.06 | 4.16 | 4.15 | -1.42% | 1,394,475 |
| May 28, 2024 | 4.25 | 4.39 | 4.11 | 4.22 | 4.21 | 2.93% | 3,356,971 |
| May 24, 2024 | 3.94 | 4.25 | 3.84 | 4.10 | 4.09 | 7.33% | 3,730,363 |
| May 23, 2024 | 3.83 | 3.92 | 3.81 | 3.82 | 3.81 | -1.04% | 1,593,017 |
| May 22, 2024 | 3.93 | 4.01 | 3.84 | 3.86 | 3.85 | -4.46% | 2,483,415 |
| May 21, 2024 | 4.06 | 4.06 | 3.97 | 4.04 | 4.03 | -1.22% | 1,678,027 |
| May 20, 2024 | 4.03 | 4.15 | 3.94 | 4.09 | 4.08 | 3.28% | 2,701,471 |
| May 17, 2024 | 3.79 | 3.96 | 3.75 | 3.96 | 3.95 | 7.61% | 3,213,222 |
| May 16, 2024 | 3.70 | 3.70 | 3.60 | 3.68 | 3.67 | -1.08% | 1,433,867 |
| May 15, 2024 | 3.65 | 3.72 | 3.57 | 3.72 | 3.71 | 3.05% | 1,364,473 |
| May 14, 2024 | 3.59 | 3.64 | 3.54 | 3.61 | 3.60 | 1.98% | 1,182,816 |
| May 13, 2024 | 3.56 | 3.60 | 3.48 | 3.54 | 3.53 | -1.39% | 1,579,502 |
| May 10, 2024 | 3.65 | 3.69 | 3.54 | 3.59 | 3.58 | - | 1,900,433 |
| May 9, 2024 | 3.41 | 3.59 | 3.40 | 3.59 | 3.58 | 6.85% | 2,022,841 |
| May 8, 2024 | 3.44 | 3.46 | 3.33 | 3.36 | 3.35 | -2.04% | 1,007,013 |
| May 7, 2024 | 3.37 | 3.48 | 3.36 | 3.43 | 3.42 | 1.48% | 1,149,575 |
| May 6, 2024 | 3.35 | 3.42 | 3.35 | 3.38 | 3.37 | 2.42% | 1,536,175 |
| May 3, 2024 | 3.33 | 3.35 | 3.24 | 3.30 | 3.29 | - | 976,640 |