NYSE American - Nasdaq Real Time Price USD
Silvercorp Metals Inc. (SVM)
3.5200
-0.0800
(-2.22%)
As of 10:21:36 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 3.5300 | 3.5500 | 3.5150 | 3.5200 | 3.5200 | 426,208 |
| May 15, 2025 | 3.5600 | 3.6300 | 3.5000 | 3.6000 | 3.6000 | 5,252,100 |
| May 14, 2025 | 3.6800 | 3.6800 | 3.5050 | 3.5500 | 3.5500 | 6,733,500 |
| May 13, 2025 | 3.6600 | 3.7170 | 3.6000 | 3.6900 | 3.6900 | 6,298,500 |
| May 12, 2025 | 3.6900 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 5,377,400 |
| May 9, 2025 | 3.7000 | 3.8700 | 3.6650 | 3.8400 | 3.8400 | 6,164,700 |
| May 8, 2025 | 3.7500 | 3.7500 | 3.6300 | 3.6400 | 3.6400 | 7,441,900 |
| May 7, 2025 | 3.8000 | 3.8300 | 3.7050 | 3.7400 | 3.7400 | 5,943,300 |
| May 6, 2025 | 3.6800 | 3.8550 | 3.6050 | 3.8500 | 3.8500 | 5,826,700 |
| May 5, 2025 | 3.6400 | 3.6400 | 3.5000 | 3.6000 | 3.6000 | 5,375,300 |
| May 2, 2025 | 3.5900 | 3.6100 | 3.4800 | 3.5200 | 3.5200 | 4,450,100 |
| May 1, 2025 | 3.6600 | 3.6900 | 3.5100 | 3.5400 | 3.5400 | 5,684,400 |
| Apr 30, 2025 | 3.6800 | 3.7900 | 3.6500 | 3.7500 | 3.7500 | 3,407,300 |
| Apr 29, 2025 | 3.7600 | 3.7800 | 3.6800 | 3.7300 | 3.7300 | 3,795,100 |
| Apr 28, 2025 | 3.7200 | 3.7750 | 3.6600 | 3.7600 | 3.7600 | 3,953,400 |
| Apr 25, 2025 | 3.6900 | 3.7500 | 3.6320 | 3.7200 | 3.7200 | 4,757,600 |
| Apr 24, 2025 | 3.7900 | 3.8100 | 3.7100 | 3.7900 | 3.7900 | 3,379,600 |
| Apr 23, 2025 | 3.6000 | 3.8300 | 3.5800 | 3.7600 | 3.7600 | 6,185,800 |
| Apr 22, 2025 | 3.8900 | 3.9000 | 3.5800 | 3.6100 | 3.6100 | 6,019,600 |
| Apr 21, 2025 | 3.8600 | 3.9100 | 3.7350 | 3.8400 | 3.8400 | 7,308,800 |
| Apr 17, 2025 | 3.9000 | 3.9000 | 3.7190 | 3.7400 | 3.7400 | 6,053,000 |
| Apr 16, 2025 | 3.9900 | 4.0600 | 3.8650 | 3.9200 | 3.9200 | 8,684,700 |
| Apr 15, 2025 | 3.9000 | 3.9200 | 3.7600 | 3.8100 | 3.8100 | 4,917,300 |
| Apr 14, 2025 | 3.7500 | 3.9100 | 3.6850 | 3.8600 | 3.8600 | 6,998,800 |
| Apr 11, 2025 | 3.7000 | 3.8250 | 3.6700 | 3.7600 | 3.7600 | 7,747,900 |
| Apr 10, 2025 | 3.5700 | 3.6500 | 3.4850 | 3.5800 | 3.5800 | 8,944,500 |
| Apr 9, 2025 | 3.3600 | 3.6200 | 3.2510 | 3.5900 | 3.5900 | 8,214,300 |
| Apr 8, 2025 | 3.4600 | 3.4750 | 3.2000 | 3.2200 | 3.2200 | 7,830,300 |
| Apr 7, 2025 | 3.1900 | 3.5050 | 3.1500 | 3.3100 | 3.3100 | 4,417,700 |
| Apr 4, 2025 | 3.5500 | 3.5600 | 3.2100 | 3.3200 | 3.3200 | 5,292,500 |
| Apr 3, 2025 | 3.6000 | 3.8600 | 3.5100 | 3.6900 | 3.6900 | 5,196,700 |
| Apr 2, 2025 | 3.8400 | 3.9000 | 3.7600 | 3.9000 | 3.9000 | 5,386,900 |
| Apr 1, 2025 | 3.8700 | 3.8970 | 3.7600 | 3.8400 | 3.8400 | 6,663,300 |
| Mar 31, 2025 | 3.9200 | 3.9200 | 3.7200 | 3.8700 | 3.8700 | 6,691,800 |
| Mar 28, 2025 | 4.1400 | 4.1590 | 3.8800 | 3.8800 | 3.8800 | 6,791,600 |
| Mar 27, 2025 | 4.0600 | 4.1300 | 3.9950 | 4.1300 | 4.1300 | 4,612,100 |
| Mar 26, 2025 | 4.0000 | 4.1100 | 3.9300 | 3.9700 | 3.9700 | 4,632,600 |
| Mar 25, 2025 | 4.1100 | 4.2200 | 4.0200 | 4.0700 | 4.0700 | 6,654,000 |
| Mar 24, 2025 | 4.0100 | 4.0800 | 3.9750 | 4.0300 | 4.0300 | 3,052,800 |
| Mar 21, 2025 | 4.0800 | 4.1000 | 3.9500 | 4.0000 | 4.0000 | 5,384,000 |
| Mar 20, 2025 | 4.0600 | 4.2100 | 4.0500 | 4.1300 | 4.1300 | 5,582,400 |
| Mar 19, 2025 | 4.1900 | 4.1990 | 4.0400 | 4.1400 | 4.1400 | 6,755,600 |
| Mar 18, 2025 | 4.2600 | 4.3100 | 4.1600 | 4.1900 | 4.1900 | 6,276,500 |
| Mar 17, 2025 | 4.0600 | 4.2200 | 4.0600 | 4.1500 | 4.1500 | 5,311,700 |
| Mar 14, 2025 | 4.1100 | 4.1500 | 4.0200 | 4.0800 | 4.0800 | 6,585,500 |
| Mar 13, 2025 | 3.9900 | 4.1400 | 3.9700 | 4.0600 | 4.0600 | 10,453,700 |
| Mar 12, 2025 | 3.8700 | 4.0200 | 3.8450 | 3.9800 | 3.9800 | 7,849,500 |
| Mar 11, 2025 | 3.6800 | 3.9000 | 3.6800 | 3.8700 | 3.8700 | 7,604,200 |
| Mar 10, 2025 | 3.8100 | 3.8200 | 3.5550 | 3.6000 | 3.6000 | 7,149,200 |
| Mar 7, 2025 | 3.8600 | 3.9900 | 3.7500 | 3.8600 | 3.8600 | 6,458,500 |
| Mar 6, 2025 | 3.8100 | 3.9500 | 3.8100 | 3.8600 | 3.8600 | 6,526,700 |
| Mar 5, 2025 | 3.6000 | 3.8700 | 3.6000 | 3.8600 | 3.8600 | 7,561,400 |
| Mar 4, 2025 | 3.5200 | 3.6000 | 3.4100 | 3.5800 | 3.5800 | 8,968,400 |
| Mar 3, 2025 | 3.5800 | 3.6550 | 3.4950 | 3.5200 | 3.5200 | 5,489,000 |
| Feb 28, 2025 | 3.4600 | 3.5500 | 3.4150 | 3.5300 | 3.5300 | 5,427,800 |
| Feb 27, 2025 | 3.6800 | 3.6990 | 3.5300 | 3.5400 | 3.5400 | 5,784,900 |
| Feb 26, 2025 | 3.6000 | 3.8000 | 3.5800 | 3.7500 | 3.7500 | 4,621,800 |
| Feb 25, 2025 | 3.6700 | 3.6800 | 3.5500 | 3.6400 | 3.6400 | 5,653,500 |
| Feb 24, 2025 | 3.6600 | 3.7500 | 3.5800 | 3.7000 | 3.7000 | 5,046,400 |
| Feb 21, 2025 | 3.7200 | 3.7300 | 3.5800 | 3.6200 | 3.6200 | 9,399,100 |
| Feb 20, 2025 | 3.7200 | 3.7600 | 3.6500 | 3.7200 | 3.7200 | 7,757,400 |
| Feb 19, 2025 | 3.6400 | 3.7200 | 3.5650 | 3.6700 | 3.6700 | 7,338,800 |
| Feb 18, 2025 | 3.7100 | 3.7200 | 3.5700 | 3.6200 | 3.6200 | 6,017,700 |
| Feb 14, 2025 | 3.6700 | 3.8490 | 3.5900 | 3.6200 | 3.6200 | 11,091,000 |
| Feb 13, 2025 | 3.4900 | 3.5700 | 3.3850 | 3.5400 | 3.5400 | 7,401,500 |
| Feb 12, 2025 | 3.2500 | 3.4950 | 3.2100 | 3.4700 | 3.4700 | 7,188,000 |
| Feb 11, 2025 | 3.2500 | 3.2900 | 3.1800 | 3.2200 | 3.2200 | 3,525,400 |
| Feb 10, 2025 | 3.3600 | 3.4070 | 3.2600 | 3.2800 | 3.2800 | 5,873,900 |
| Feb 7, 2025 | 3.3500 | 3.3900 | 3.2200 | 3.2500 | 3.2500 | 5,579,200 |
| Feb 6, 2025 | 3.3100 | 3.3200 | 3.2220 | 3.3200 | 3.3200 | 4,844,200 |
| Feb 5, 2025 | 3.3100 | 3.3700 | 3.2600 | 3.2900 | 3.2900 | 8,577,700 |
| Feb 4, 2025 | 3.1600 | 3.3000 | 3.1500 | 3.2800 | 3.2800 | 5,285,000 |
| Feb 3, 2025 | 3.0700 | 3.2490 | 3.0400 | 3.1500 | 3.1500 | 5,781,100 |
| Jan 31, 2025 | 3.2800 | 3.3000 | 3.1000 | 3.1400 | 3.1400 | 5,334,700 |
| Jan 30, 2025 | 3.1800 | 3.2900 | 3.1400 | 3.2200 | 3.2200 | 6,060,300 |
| Jan 29, 2025 | 2.9900 | 3.1100 | 2.9900 | 3.1000 | 3.1000 | 5,325,700 |
| Jan 28, 2025 | 3.0000 | 3.0350 | 2.9300 | 3.0200 | 3.0200 | 3,759,400 |
| Jan 27, 2025 | 3.0500 | 3.0650 | 2.9500 | 2.9900 | 2.9900 | 3,964,800 |
| Jan 24, 2025 | 3.0900 | 3.1400 | 3.0700 | 3.1200 | 3.1200 | 3,418,300 |
| Jan 23, 2025 | 3.0600 | 3.1100 | 2.9900 | 3.0000 | 3.0000 | 6,942,500 |
| Jan 22, 2025 | 3.1800 | 3.1800 | 3.0900 | 3.1000 | 3.1000 | 3,096,000 |
| Jan 21, 2025 | 3.1300 | 3.2500 | 3.1150 | 3.1700 | 3.1700 | 5,435,100 |
| Jan 17, 2025 | 3.0400 | 3.1400 | 2.9800 | 3.0800 | 3.0800 | 3,828,800 |
| Jan 16, 2025 | 3.2000 | 3.2700 | 3.0600 | 3.0600 | 3.0600 | 3,668,300 |
| Jan 15, 2025 | 3.1700 | 3.2100 | 3.0620 | 3.2000 | 3.2000 | 4,478,500 |
| Jan 14, 2025 | 2.9800 | 3.1800 | 2.9500 | 3.1600 | 3.1600 | 5,193,400 |
| Jan 13, 2025 | 3.0100 | 3.0200 | 2.9200 | 2.9400 | 2.9400 | 2,734,800 |
| Jan 10, 2025 | 3.1100 | 3.1400 | 3.0100 | 3.0200 | 3.0200 | 4,551,300 |
| Jan 8, 2025 | 3.1300 | 3.1400 | 3.0100 | 3.0600 | 3.0600 | 2,953,600 |
| Jan 7, 2025 | 3.1300 | 3.1990 | 3.0600 | 3.0900 | 3.0900 | 3,465,100 |
| Jan 6, 2025 | 3.1000 | 3.1500 | 3.0350 | 3.0500 | 3.0500 | 2,463,800 |
| Jan 3, 2025 | 3.1500 | 3.1550 | 3.0500 | 3.0700 | 3.0700 | 1,836,500 |
| Jan 2, 2025 | 3.0400 | 3.1800 | 3.0400 | 3.1500 | 3.1500 | 2,857,000 |
| Dec 31, 2024 | 2.9200 | 3.0500 | 2.9100 | 3.0000 | 3.0000 | 2,348,800 |
| Dec 30, 2024 | 2.9800 | 3.0100 | 2.8800 | 2.9100 | 2.9100 | 3,842,300 |
| Dec 27, 2024 | 3.0400 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 1,828,600 |
| Dec 26, 2024 | 3.0400 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 1,818,600 |
| Dec 24, 2024 | 3.0100 | 3.0600 | 2.9600 | 3.0400 | 3.0400 | 1,927,600 |
| Dec 23, 2024 | 2.9900 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 3,050,400 |
| Dec 20, 2024 | 3.0000 | 3.0500 | 2.9600 | 2.9800 | 2.9800 | 5,876,600 |
| Dec 19, 2024 | 2.9000 | 3.0300 | 2.9000 | 2.9700 | 2.9700 | 5,132,200 |
| Dec 18, 2024 | 3.0600 | 3.0700 | 2.8700 | 2.8800 | 2.8800 | 3,364,400 |
| Dec 17, 2024 | 3.0100 | 3.0800 | 2.9900 | 3.0700 | 3.0700 | 2,294,200 |
| Dec 16, 2024 | 3.1100 | 3.1100 | 2.9900 | 3.0200 | 3.0200 | 2,342,200 |
| Dec 13, 2024 | 3.1100 | 3.1250 | 3.0250 | 3.0500 | 3.0500 | 2,488,600 |
| Dec 12, 2024 | 3.2500 | 3.2500 | 3.1300 | 3.1400 | 3.1400 | 1,920,300 |
| Dec 11, 2024 | 3.2300 | 3.3200 | 3.2150 | 3.2900 | 3.2900 | 2,560,200 |
| Dec 10, 2024 | 3.2500 | 3.2800 | 3.1900 | 3.2000 | 3.2000 | 2,084,600 |
| Dec 9, 2024 | 3.2700 | 3.4400 | 3.2100 | 3.2300 | 3.2300 | 5,624,500 |
| Dec 6, 2024 | 3.1800 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 1,692,300 |
| Dec 5, 2024 | 3.1200 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 3,505,300 |
| Dec 4, 2024 | 3.2600 | 3.2800 | 3.1100 | 3.1200 | 3.1200 | 4,589,700 |
| Dec 3, 2024 | 3.2400 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 3,404,000 |
| Dec 2, 2024 | 3.2800 | 3.2800 | 3.2050 | 3.2300 | 3.2300 | 1,781,600 |
| Nov 29, 2024 | 0.013 Dividend | |||||
| Nov 29, 2024 | 3.2900 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 2,831,800 |
| Nov 27, 2024 | 3.3500 | 3.3500 | 3.2400 | 3.2600 | 3.2470 | 3,010,400 |
| Nov 26, 2024 | 3.3500 | 3.3600 | 3.2850 | 3.3200 | 3.3068 | 3,257,600 |
| Nov 25, 2024 | 3.3600 | 3.3650 | 3.3000 | 3.3400 | 3.3267 | 3,814,200 |
| Nov 22, 2024 | 3.4600 | 3.4600 | 3.3450 | 3.4200 | 3.4064 | 5,860,200 |
| Nov 21, 2024 | 3.4100 | 3.4980 | 3.2800 | 3.3700 | 3.3566 | 11,768,100 |
| Nov 20, 2024 | 3.4600 | 3.5900 | 3.2100 | 3.5600 | 3.5458 | 15,683,700 |
| Nov 19, 2024 | 4.1300 | 4.1300 | 3.9800 | 4.0500 | 4.0338 | 2,658,000 |
| Nov 18, 2024 | 4.0200 | 4.1400 | 4.0100 | 4.0900 | 4.0737 | 3,294,000 |
| Nov 15, 2024 | 3.9100 | 3.9600 | 3.8300 | 3.9000 | 3.8844 | 4,724,700 |
| Nov 14, 2024 | 3.8500 | 4.0200 | 3.8400 | 3.9800 | 3.9641 | 4,884,800 |
| Nov 13, 2024 | 4.0000 | 4.0300 | 3.8800 | 3.8900 | 3.8745 | 2,604,700 |
| Nov 12, 2024 | 3.8700 | 3.9800 | 3.8500 | 3.9500 | 3.9342 | 4,109,000 |
| Nov 11, 2024 | 4.0700 | 4.2200 | 3.8000 | 3.9000 | 3.8844 | 4,735,200 |
| Nov 8, 2024 | 4.5200 | 4.5800 | 4.0200 | 4.1300 | 4.1135 | 4,498,200 |
| Nov 7, 2024 | 4.5400 | 4.6450 | 4.5000 | 4.5900 | 4.5717 | 3,486,600 |
| Nov 6, 2024 | 4.3800 | 4.5700 | 4.2700 | 4.4400 | 4.4223 | 3,906,200 |
| Nov 5, 2024 | 4.5700 | 4.6700 | 4.5100 | 4.5300 | 4.5119 | 1,864,800 |
| Nov 4, 2024 | 4.6200 | 4.6450 | 4.5100 | 4.5100 | 4.4920 | 1,971,800 |
| Nov 1, 2024 | 4.7300 | 4.7800 | 4.5900 | 4.6100 | 4.5916 | 3,700,700 |
| Oct 31, 2024 | 4.7800 | 4.8100 | 4.5400 | 4.6900 | 4.6713 | 3,604,900 |
| Oct 30, 2024 | 4.9900 | 4.9900 | 4.7900 | 4.8600 | 4.8406 | 2,568,800 |
| Oct 29, 2024 | 4.9500 | 5.0270 | 4.8700 | 4.9800 | 4.9601 | 3,349,100 |
| Oct 28, 2024 | 4.7000 | 4.9800 | 4.6500 | 4.8800 | 4.8605 | 3,888,900 |
| Oct 25, 2024 | 4.6900 | 4.8100 | 4.6600 | 4.6800 | 4.6613 | 2,493,500 |
| Oct 24, 2024 | 4.8900 | 4.9000 | 4.6300 | 4.7200 | 4.7012 | 3,133,400 |
| Oct 23, 2024 | 4.9200 | 4.9300 | 4.6600 | 4.7800 | 4.7609 | 4,838,600 |
| Oct 22, 2024 | 5.1200 | 5.1400 | 4.9400 | 4.9700 | 4.9502 | 3,031,100 |
| Oct 21, 2024 | 5.2300 | 5.3200 | 4.9100 | 4.9800 | 4.9601 | 4,317,800 |
| Oct 18, 2024 | 4.9900 | 5.1300 | 4.9000 | 5.0600 | 5.0398 | 5,100,200 |
| Oct 17, 2024 | 4.8300 | 4.8300 | 4.7100 | 4.7100 | 4.6912 | 1,490,700 |
| Oct 16, 2024 | 4.9300 | 5.0000 | 4.7300 | 4.7800 | 4.7609 | 2,842,000 |
| Oct 15, 2024 | 4.8300 | 4.8800 | 4.6900 | 4.8800 | 4.8605 | 1,599,600 |
| Oct 14, 2024 | 4.8500 | 5.0300 | 4.8000 | 4.8500 | 4.8307 | 2,193,000 |
| Oct 11, 2024 | 4.9000 | 4.9800 | 4.8310 | 4.8600 | 4.8406 | 1,548,700 |
| Oct 10, 2024 | 4.7800 | 4.8750 | 4.6700 | 4.8200 | 4.8008 | 2,502,500 |
| Oct 9, 2024 | 4.6700 | 4.7100 | 4.5240 | 4.7000 | 4.6813 | 1,476,000 |
| Oct 8, 2024 | 4.6100 | 4.6950 | 4.5500 | 4.6400 | 4.6215 | 1,973,900 |
| Oct 7, 2024 | 4.5900 | 4.7100 | 4.5300 | 4.6800 | 4.6613 | 3,038,300 |
| Oct 4, 2024 | 4.4800 | 4.7000 | 4.4700 | 4.5500 | 4.5319 | 1,952,000 |
| Oct 3, 2024 | 4.4100 | 4.5400 | 4.3500 | 4.5400 | 4.5219 | 1,876,500 |
| Oct 2, 2024 | 4.4500 | 4.5800 | 4.4000 | 4.4600 | 4.4422 | 1,772,300 |
| Oct 1, 2024 | 4.4400 | 4.5100 | 4.3550 | 4.3900 | 4.3725 | 1,686,400 |
| Sep 30, 2024 | 4.5300 | 4.5800 | 4.3200 | 4.3700 | 4.3526 | 3,098,900 |
| Sep 27, 2024 | 4.6000 | 4.6400 | 4.5300 | 4.6400 | 4.6215 | 3,006,700 |
| Sep 26, 2024 | 4.5300 | 4.6800 | 4.4830 | 4.6400 | 4.6215 | 3,217,100 |
| Sep 25, 2024 | 4.4500 | 4.5450 | 4.4150 | 4.4900 | 4.4721 | 3,015,500 |
| Sep 24, 2024 | 4.1400 | 4.4900 | 4.1000 | 4.4600 | 4.4422 | 3,867,600 |
| Sep 23, 2024 | 4.2500 | 4.2500 | 4.0850 | 4.0900 | 4.0737 | 2,844,800 |
| Sep 20, 2024 | 4.0700 | 4.2500 | 4.0400 | 4.2500 | 4.2331 | 21,265,700 |
| Sep 19, 2024 | 4.1500 | 4.1800 | 3.9900 | 4.0100 | 3.9940 | 3,734,300 |
| Sep 18, 2024 | 4.1200 | 4.2600 | 3.9700 | 3.9700 | 3.9542 | 3,607,200 |
| Sep 17, 2024 | 3.9500 | 4.1600 | 3.9400 | 4.0900 | 4.0737 | 3,342,200 |
| Sep 16, 2024 | 4.1600 | 4.1700 | 3.9400 | 3.9500 | 3.9342 | 4,737,500 |
| Sep 13, 2024 | 3.8400 | 4.1450 | 3.8100 | 4.1100 | 4.0936 | 5,863,700 |
| Sep 12, 2024 | 3.4700 | 3.7300 | 3.4350 | 3.7300 | 3.7151 | 3,471,700 |
| Sep 11, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3800 | 3.3665 | 1,689,500 |
| Sep 10, 2024 | 3.3400 | 3.4000 | 3.2900 | 3.3800 | 3.3665 | 1,660,000 |
| Sep 9, 2024 | 3.4300 | 3.4400 | 3.3200 | 3.3200 | 3.3068 | 1,781,700 |
| Sep 6, 2024 | 3.5000 | 3.5250 | 3.3600 | 3.3900 | 3.3765 | 1,827,000 |
| Sep 5, 2024 | 3.6300 | 3.6400 | 3.4750 | 3.5100 | 3.4960 | 1,248,800 |
| Sep 4, 2024 | 3.4900 | 3.5750 | 3.4600 | 3.4900 | 3.4761 | 1,302,500 |
| Sep 3, 2024 | 3.7600 | 3.8000 | 3.4700 | 3.5000 | 3.4860 | 2,543,700 |
| Aug 30, 2024 | 3.9400 | 3.9500 | 3.7300 | 3.7900 | 3.7749 | 4,795,100 |
| Aug 29, 2024 | 3.8200 | 4.0200 | 3.7900 | 3.9600 | 3.9442 | 3,299,200 |
| Aug 28, 2024 | 3.7200 | 3.8350 | 3.6800 | 3.7800 | 3.7649 | 2,004,800 |
| Aug 27, 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8200 | 3.8048 | 1,031,300 |
| Aug 26, 2024 | 3.8900 | 3.9200 | 3.8450 | 3.8800 | 3.8645 | 1,572,800 |
| Aug 23, 2024 | 3.9000 | 3.9200 | 3.8300 | 3.8600 | 3.8446 | 2,324,700 |
| Aug 22, 2024 | 3.8500 | 3.9050 | 3.8300 | 3.8700 | 3.8546 | 2,010,100 |
| Aug 21, 2024 | 3.8100 | 3.9350 | 3.7800 | 3.8900 | 3.8745 | 1,584,900 |
| Aug 20, 2024 | 3.8500 | 3.9100 | 3.7900 | 3.9000 | 3.8844 | 1,753,000 |
| Aug 19, 2024 | 3.6200 | 3.8100 | 3.5900 | 3.8000 | 3.7848 | 2,022,300 |
| Aug 16, 2024 | 3.4600 | 3.6300 | 3.4100 | 3.6200 | 3.6056 | 2,779,500 |
| Aug 15, 2024 | 3.5100 | 3.5200 | 3.3810 | 3.4100 | 3.3964 | 1,817,400 |
| Aug 14, 2024 | 3.4000 | 3.5200 | 3.2550 | 3.4200 | 3.4064 | 1,885,100 |
| Aug 13, 2024 | 3.2000 | 3.2300 | 3.1350 | 3.2200 | 3.2072 | 1,854,500 |
| Aug 12, 2024 | 3.1900 | 3.2450 | 3.0900 | 3.2000 | 3.1872 | 2,150,800 |
| Aug 9, 2024 | 3.1600 | 3.2150 | 3.1100 | 3.1700 | 3.1574 | 899,900 |
| Aug 8, 2024 | 3.1800 | 3.2250 | 3.1300 | 3.1400 | 3.1275 | 1,324,600 |
| Aug 7, 2024 | 3.2200 | 3.2800 | 3.1100 | 3.1400 | 3.1275 | 1,657,300 |
| Aug 6, 2024 | 3.1400 | 3.2350 | 3.1200 | 3.2100 | 3.1972 | 888,700 |
| Aug 5, 2024 | 3.0900 | 3.1350 | 2.9650 | 3.1100 | 3.0976 | 1,627,100 |
| Aug 2, 2024 | 3.5000 | 3.5750 | 3.2600 | 3.3200 | 3.3068 | 1,958,500 |
| Aug 1, 2024 | 3.8000 | 3.8100 | 3.4100 | 3.5000 | 3.4860 | 2,927,200 |
| Jul 31, 2024 | 3.8500 | 3.8500 | 3.6520 | 3.7300 | 3.7151 | 2,179,300 |
| Jul 30, 2024 | 3.7000 | 3.7950 | 3.7000 | 3.7500 | 3.7350 | 909,800 |
| Jul 29, 2024 | 3.7000 | 3.7390 | 3.6100 | 3.6900 | 3.6753 | 1,096,700 |
| Jul 26, 2024 | 3.7300 | 3.7780 | 3.6500 | 3.6800 | 3.6653 | 819,100 |
| Jul 25, 2024 | 3.5500 | 3.7200 | 3.5400 | 3.6700 | 3.6554 | 1,638,400 |
| Jul 24, 2024 | 3.8000 | 3.8800 | 3.7100 | 3.7200 | 3.7052 | 1,204,900 |
| Jul 23, 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7300 | 3.7151 | 680,700 |
| Jul 22, 2024 | 3.6700 | 3.7300 | 3.6300 | 3.7000 | 3.6852 | 820,000 |
| Jul 19, 2024 | 3.5300 | 3.7300 | 3.5100 | 3.7300 | 3.7151 | 1,585,800 |
| Jul 18, 2024 | 3.8000 | 3.8110 | 3.6320 | 3.6800 | 3.6653 | 1,076,600 |
| Jul 17, 2024 | 3.8800 | 3.9100 | 3.7700 | 3.8100 | 3.7948 | 1,263,600 |
| Jul 16, 2024 | 3.8000 | 3.8900 | 3.7650 | 3.8800 | 3.8645 | 1,380,500 |
| Jul 15, 2024 | 3.8100 | 3.8280 | 3.7100 | 3.7400 | 3.7251 | 1,118,400 |
| Jul 12, 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7800 | 3.7649 | 939,000 |
| Jul 11, 2024 | 3.7100 | 3.7900 | 3.6200 | 3.7800 | 3.7649 | 2,583,800 |
| Jul 10, 2024 | 3.5500 | 3.7200 | 3.5450 | 3.7000 | 3.6852 | 2,149,900 |
| Jul 9, 2024 | 3.5900 | 3.5950 | 3.4800 | 3.5200 | 3.5060 | 819,300 |
| Jul 8, 2024 | 3.5400 | 3.5800 | 3.4700 | 3.5600 | 3.5458 | 1,232,400 |
| Jul 5, 2024 | 3.5600 | 3.6000 | 3.4900 | 3.6000 | 3.5856 | 1,709,700 |
| Jul 3, 2024 | 3.4200 | 3.5300 | 3.4200 | 3.5200 | 3.5060 | 1,111,600 |
| Jul 2, 2024 | 3.3400 | 3.3900 | 3.2650 | 3.3500 | 3.3366 | 1,184,800 |
| Jul 1, 2024 | 3.3700 | 3.4100 | 3.3100 | 3.3600 | 3.3466 | 1,090,700 |
| Jun 28, 2024 | 3.4000 | 3.4200 | 3.3150 | 3.3600 | 3.3466 | 1,133,800 |
| Jun 27, 2024 | 3.4000 | 3.4300 | 3.3400 | 3.3700 | 3.3566 | 638,500 |
| Jun 26, 2024 | 3.2900 | 3.3800 | 3.2800 | 3.3600 | 3.3466 | 695,200 |
| Jun 25, 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3600 | 3.3466 | 1,112,200 |
| Jun 24, 2024 | 3.5100 | 3.5450 | 3.4200 | 3.4200 | 3.4064 | 693,600 |
| Jun 21, 2024 | 3.6000 | 3.6000 | 3.4400 | 3.4800 | 3.4661 | 1,417,100 |
| Jun 20, 2024 | 3.5400 | 3.6100 | 3.4900 | 3.6100 | 3.5956 | 1,645,400 |
| Jun 18, 2024 | 3.3800 | 3.5100 | 3.3500 | 3.4900 | 3.4761 | 1,091,100 |
| Jun 17, 2024 | 3.4800 | 3.5000 | 3.3900 | 3.4000 | 3.3864 | 1,041,800 |
| Jun 14, 2024 | 3.4500 | 3.4800 | 3.4100 | 3.4800 | 3.4661 | 1,317,900 |
| Jun 13, 2024 | 3.4900 | 3.5400 | 3.3750 | 3.4300 | 3.4163 | 1,377,500 |
| Jun 12, 2024 | 3.6200 | 3.6750 | 3.5100 | 3.5500 | 3.5358 | 1,964,700 |
| Jun 11, 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5500 | 3.5358 | 1,049,700 |
| Jun 10, 2024 | 3.5800 | 3.6300 | 3.5300 | 3.6100 | 3.5956 | 874,000 |
| Jun 7, 2024 | 0.013 Dividend | |||||
| Jun 7, 2024 | 3.6700 | 3.6900 | 3.5000 | 3.5200 | 3.5060 | 1,855,500 |
| Jun 6, 2024 | 3.8200 | 3.8600 | 3.7310 | 3.8100 | 3.7819 | 1,982,900 |
| Jun 5, 2024 | 3.7100 | 3.7700 | 3.6500 | 3.7600 | 3.7322 | 1,321,300 |
| Jun 4, 2024 | 3.7900 | 3.7920 | 3.6100 | 3.6800 | 3.6528 | 1,841,100 |
| Jun 3, 2024 | 4.0400 | 4.0400 | 3.8700 | 3.8800 | 3.8513 | 1,381,300 |
| May 31, 2024 | 4.1300 | 4.1450 | 3.9200 | 3.9900 | 3.9605 | 1,465,700 |
| May 30, 2024 | 4.1800 | 4.2800 | 4.0200 | 4.0700 | 4.0399 | 1,723,000 |
| May 29, 2024 | 4.1500 | 4.1880 | 4.0600 | 4.1600 | 4.1293 | 1,394,400 |
| May 28, 2024 | 4.2500 | 4.3900 | 4.1100 | 4.2200 | 4.1888 | 3,357,000 |
| May 24, 2024 | 3.9400 | 4.2450 | 3.8400 | 4.1000 | 4.0697 | 3,730,100 |
| May 23, 2024 | 3.8300 | 3.9200 | 3.8100 | 3.8200 | 3.7918 | 1,593,000 |
| May 22, 2024 | 3.9300 | 4.0050 | 3.8400 | 3.8600 | 3.8315 | 2,483,400 |
| May 21, 2024 | 4.0600 | 4.0600 | 3.9650 | 4.0400 | 4.0102 | 1,678,000 |
| May 20, 2024 | 4.0300 | 4.1500 | 3.9400 | 4.0900 | 4.0598 | 2,701,500 |
| May 17, 2024 | 3.7900 | 3.9600 | 3.7500 | 3.9600 | 3.9308 | 3,213,200 |
| May 16, 2024 | 3.7000 | 3.7000 | 3.6000 | 3.6800 | 3.6528 | 1,433,900 |
Related Tickers
EXK Endeavour Silver Corp.
3.1850
-4.64%
MAG MAG Silver Corp.
17.73
-1.34%
AG First Majestic Silver Corp.
5.52
-2.48%
DSVSF Discovery Silver Corp.
1.7700
-1.12%
EDR.TO Endeavour Silver Corp.
4.4600
-4.50%
DSV.TO Discovery Silver Corp.
2.5000
+0.81%
AYASF Aya Gold & Silver Inc.
7.25
-4.10%
AG.TO First Majestic Silver Corp.
7.70
-2.65%
DVS Dolly Varden Silver Corporation
2.5401
-1.91%
DV.V Dolly Varden Silver Corporation
3.5600
+0.28%