Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE American - Delayed Quote USD

Silvercorp Metals Inc. (SVM)

Compare
4.0800
+0.0200
+(0.49%)
At close: March 14 at 4:00:00 PM EDT
4.1000
+0.02
+(0.49%)
After hours: March 14 at 7:55:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20254.11004.15004.02004.08004.08006,584,700
Mar 13, 20253.99004.14003.97004.06004.060010,453,700
Mar 12, 20253.87004.02003.84503.98003.98007,849,500
Mar 11, 20253.68003.90003.68003.87003.87007,604,200
Mar 10, 20253.81003.82003.55503.60003.60007,149,200
Mar 7, 20253.86003.99003.75003.86003.86006,458,500
Mar 6, 20253.81003.95003.81003.86003.86006,526,700
Mar 5, 20253.60003.87003.60003.86003.86007,561,400
Mar 4, 20253.52003.60003.41003.58003.58008,968,400
Mar 3, 20253.58003.65503.49503.52003.52005,489,000
Feb 28, 20253.46003.55003.41503.53003.53005,427,800
Feb 27, 20253.68003.69903.53003.54003.54005,784,900
Feb 26, 20253.60003.80003.58003.75003.75004,621,800
Feb 25, 20253.67003.68003.55003.64003.64005,653,500
Feb 24, 20253.66003.75003.58003.70003.70005,046,400
Feb 21, 20253.72003.73003.58003.62003.62009,399,100
Feb 20, 20253.72003.76003.65003.72003.72007,757,400
Feb 19, 20253.64003.72003.56503.67003.67007,338,800
Feb 18, 20253.71003.72003.57003.62003.62006,017,700
Feb 14, 20253.67003.84903.59003.62003.620011,091,000
Feb 13, 20253.49003.57003.38503.54003.54007,401,500
Feb 12, 20253.25003.49503.21003.47003.47007,188,000
Feb 11, 20253.25003.29003.18003.22003.22003,525,400
Feb 10, 20253.36003.40703.26003.28003.28005,873,900
Feb 7, 20253.35003.39003.22003.25003.25005,579,200
Feb 6, 20253.31003.32003.22203.32003.32004,844,200
Feb 5, 20253.31003.37003.26003.29003.29008,577,700
Feb 4, 20253.16003.30003.15003.28003.28005,285,000
Feb 3, 20253.07003.24903.04003.15003.15005,781,100
Jan 31, 20253.28003.30003.10003.14003.14005,334,700
Jan 30, 20253.18003.29003.14003.22003.22006,060,300
Jan 29, 20252.99003.11002.99003.10003.10005,325,700
Jan 28, 20253.00003.03502.93003.02003.02003,759,400
Jan 27, 20253.05003.06502.95002.99002.99003,964,800
Jan 24, 20253.09003.14003.07003.12003.12003,418,300
Jan 23, 20253.06003.11002.99003.00003.00006,942,500
Jan 22, 20253.18003.18003.09003.10003.10003,096,000
Jan 21, 20253.13003.25003.11503.17003.17005,435,100
Jan 17, 20253.04003.14002.98003.08003.08003,828,800
Jan 16, 20253.20003.27003.06003.06003.06003,668,300
Jan 15, 20253.17003.21003.06203.20003.20004,478,500
Jan 14, 20252.98003.18002.95003.16003.16005,193,400
Jan 13, 20253.01003.02002.92002.94002.94002,734,800
Jan 10, 20253.11003.14003.01003.02003.02004,551,300
Jan 8, 20253.13003.14003.01003.06003.06002,953,600
Jan 7, 20253.13003.19903.06003.09003.09003,465,100
Jan 6, 20253.10003.15003.03503.05003.05002,463,800
Jan 3, 20253.15003.15503.05003.07003.07001,836,500
Jan 2, 20253.04003.18003.04003.15003.15002,857,000
Dec 31, 20242.92003.05002.91003.00003.00002,348,800
Dec 30, 20242.98003.01002.88002.91002.91003,842,300
Dec 27, 20243.04003.04002.95003.00003.00001,828,600
Dec 26, 20243.04003.09003.03003.06003.06001,818,600
Dec 24, 20243.01003.06002.96003.04003.04001,927,600
Dec 23, 20242.99003.02002.97003.00003.00003,050,400
Dec 20, 20243.00003.05002.96002.98002.98005,876,600
Dec 19, 20242.90003.03002.90002.97002.97005,132,200
Dec 18, 20243.06003.07002.87002.88002.88003,364,400
Dec 17, 20243.01003.08002.99003.07003.07002,294,200
Dec 16, 20243.11003.11002.99003.02003.02002,342,200
Dec 13, 20243.11003.12503.02503.05003.05002,488,600
Dec 12, 20243.25003.25003.13003.14003.14001,920,300
Dec 11, 20243.23003.32003.21503.29003.29002,560,200
Dec 10, 20243.25003.28003.19003.20003.20002,084,600
Dec 9, 20243.27003.44003.21003.23003.23005,624,500
Dec 6, 20243.18003.20003.10003.14003.14001,692,300
Dec 5, 20243.12003.24003.12003.22003.22003,505,300
Dec 4, 20243.26003.28003.11003.12003.12004,589,700
Dec 3, 20243.24003.32003.24003.26003.26003,404,000
Dec 2, 20243.28003.28003.20503.23003.23001,781,600
Nov 29, 20243.29003.33003.25003.29003.29002,831,800
Nov 27, 20243.35003.35003.24003.26003.26003,010,400
Nov 26, 20243.35003.36003.28503.32003.32003,257,600
Nov 25, 20243.36003.36503.30003.34003.34003,814,200
Nov 22, 20243.46003.46003.34503.42003.42005,860,200
Nov 21, 20243.41003.49803.28003.37003.370011,768,100
Nov 20, 20243.46003.59003.21003.56003.560015,683,700
Nov 19, 20244.13004.13003.98004.05004.05002,658,000
Nov 18, 20244.02004.14004.01004.09004.09003,294,000
Nov 15, 20243.91003.96003.83003.90003.90004,724,700
Nov 14, 20243.85004.02003.84003.98003.98004,884,800
Nov 13, 20244.00004.03003.88003.89003.89002,604,700
Nov 12, 20243.87003.98003.85003.95003.95004,109,000
Nov 11, 20244.07004.22003.80003.90003.90004,735,200
Nov 8, 20244.52004.58004.02004.13004.13004,498,200
Nov 7, 20244.54004.64504.50004.59004.59003,486,600
Nov 6, 20244.38004.57004.27004.44004.44003,906,200
Nov 5, 20244.57004.67004.51004.53004.53001,864,800
Nov 4, 20244.62004.64504.51004.51004.51001,971,800
Nov 1, 20244.73004.78004.59004.61004.61003,700,700
Oct 31, 20244.78004.81004.54004.69004.69003,604,900
Oct 30, 20244.99004.99004.79004.86004.86002,568,800
Oct 29, 20244.95005.02704.87004.98004.98003,349,100
Oct 28, 20244.70004.98004.65004.88004.88003,888,900
Oct 25, 20244.69004.81004.66004.68004.68002,493,500
Oct 24, 20244.89004.90004.63004.72004.72003,133,400
Oct 23, 20244.92004.93004.66004.78004.78004,838,600
Oct 22, 20245.12005.14004.94004.97004.97003,031,100
Oct 21, 20245.23005.32004.91004.98004.98004,317,800
Oct 18, 20244.99005.13004.90005.06005.06005,100,200
Oct 17, 20244.83004.83004.71004.71004.71001,490,700
Oct 16, 20244.93005.00004.73004.78004.78002,842,000
Oct 15, 20244.83004.88004.69004.88004.88001,599,600
Oct 14, 20244.85005.03004.80004.85004.85002,193,000
Oct 11, 20244.90004.98004.83104.86004.86001,548,700
Oct 10, 20244.78004.87504.67004.82004.82002,502,500
Oct 9, 20244.67004.71004.52404.70004.70001,476,000
Oct 8, 20244.61004.69504.55004.64004.64001,973,900
Oct 7, 20244.59004.71004.53004.68004.68003,038,300
Oct 4, 20244.48004.70004.47004.55004.55001,952,000
Oct 3, 20244.41004.54004.35004.54004.54001,876,500
Oct 2, 20244.45004.58004.40004.46004.46001,772,300
Oct 1, 20244.44004.51004.35504.39004.39001,686,400
Sep 30, 20244.53004.58004.32004.37004.37003,098,900
Sep 27, 20244.60004.64004.53004.64004.64003,006,700
Sep 26, 20244.53004.68004.48304.64004.64003,217,100
Sep 25, 20244.45004.54504.41504.49004.49003,015,500
Sep 24, 20244.14004.49004.10004.46004.46003,867,600
Sep 23, 20244.25004.25004.08504.09004.09002,844,800
Sep 20, 20244.07004.25004.04004.25004.250021,265,700
Sep 19, 20244.15004.18003.99004.01004.01003,734,300
Sep 18, 20244.12004.26003.97003.97003.97003,607,200
Sep 17, 20243.95004.16003.94004.09004.09003,342,200
Sep 16, 20244.16004.17003.94003.95003.95004,737,500
Sep 13, 20243.84004.14503.81004.11004.11005,863,700
Sep 12, 20243.47003.73003.43503.73003.73003,471,700
Sep 11, 20243.40003.40003.30003.38003.38001,689,500
Sep 10, 20243.34003.40003.29003.38003.38001,660,000
Sep 9, 20243.43003.44003.32003.32003.32001,781,700
Sep 6, 20243.50003.52503.36003.39003.39001,827,000
Sep 5, 20243.63003.64003.47503.51003.51001,248,800
Sep 4, 20243.49003.57503.46003.49003.49001,302,500
Sep 3, 20243.76003.80003.47003.50003.50002,543,700
Aug 30, 20243.94003.95003.73003.79003.79004,795,100
Aug 29, 20243.82004.02003.79003.96003.96003,299,200
Aug 28, 20243.72003.83503.68003.78003.78002,004,800
Aug 27, 20243.85003.88003.80003.82003.82001,031,300
Aug 26, 20243.89003.92003.84503.88003.88001,572,800
Aug 23, 20243.90003.92003.83003.86003.86002,324,700
Aug 22, 20243.85003.90503.83003.87003.87002,010,100
Aug 21, 20243.81003.93503.78003.89003.89001,584,900
Aug 20, 20243.85003.91003.79003.90003.90001,753,000
Aug 19, 20243.62003.81003.59003.80003.80002,022,300
Aug 16, 20243.46003.63003.41003.62003.62002,779,500
Aug 15, 20243.51003.52003.38103.41003.41001,817,400
Aug 14, 20243.40003.52003.25503.42003.42001,885,100
Aug 13, 20243.20003.23003.13503.22003.22001,854,500
Aug 12, 20243.19003.24503.09003.20003.20002,150,800
Aug 9, 20243.16003.21503.11003.17003.1700899,900
Aug 8, 20243.18003.22503.13003.14003.14001,324,600
Aug 7, 20243.22003.28003.11003.14003.14001,657,300
Aug 6, 20243.14003.23503.12003.21003.2100888,700
Aug 5, 20243.09003.13502.96503.11003.11001,627,100
Aug 2, 20243.50003.57503.26003.32003.32001,958,500
Aug 1, 20243.80003.81003.41003.50003.50002,927,200
Jul 31, 20243.85003.85003.65203.73003.73002,179,300
Jul 30, 20243.70003.79503.70003.75003.7500909,800
Jul 29, 20243.70003.73903.61003.69003.69001,096,700
Jul 26, 20243.73003.77803.65003.68003.6800819,100
Jul 25, 20243.55003.72003.54003.67003.67001,638,400
Jul 24, 20243.80003.88003.71003.72003.72001,204,900
Jul 23, 20243.72003.76003.70003.73003.7300680,700
Jul 22, 20243.67003.73003.63003.70003.7000820,000
Jul 19, 20243.53003.73003.51003.73003.73001,585,800
Jul 18, 20243.80003.81103.63203.68003.68001,076,600
Jul 17, 20243.88003.91003.77003.81003.81001,263,600
Jul 16, 20243.80003.89003.76503.88003.88001,380,500
Jul 15, 20243.81003.82803.71003.74003.74001,118,400
Jul 12, 20243.72003.78003.71003.78003.7800939,000
Jul 11, 20243.71003.79003.62003.78003.78002,583,800
Jul 10, 20243.55003.72003.54503.70003.70002,149,900
Jul 9, 20243.59003.59503.48003.52003.5200819,300
Jul 8, 20243.54003.58003.47003.56003.56001,232,400
Jul 5, 20243.56003.60003.49003.60003.60001,709,700
Jul 3, 20243.42003.53003.42003.52003.52001,111,600
Jul 2, 20243.34003.39003.26503.35003.35001,184,800
Jul 1, 20243.37003.41003.31003.36003.36001,090,700
Jun 28, 20243.40003.42003.31503.36003.36001,133,800
Jun 27, 20243.40003.43003.34003.37003.3700638,500
Jun 26, 20243.29003.38003.28003.36003.3600695,200
Jun 25, 20243.40003.42003.35003.36003.36001,112,200
Jun 24, 20243.51003.54503.42003.42003.4200693,600
Jun 21, 20243.60003.60003.44003.48003.48001,417,100
Jun 20, 20243.54003.61003.49003.61003.61001,645,400
Jun 18, 20243.38003.51003.35003.49003.49001,091,100
Jun 17, 20243.48003.50003.39003.40003.40001,041,800
Jun 14, 20243.45003.48003.41003.48003.48001,317,900
Jun 13, 20243.49003.54003.37503.43003.43001,377,500
Jun 12, 20243.62003.67503.51003.55003.55001,964,700
Jun 11, 20243.56003.56003.51003.55003.55001,049,700
Jun 10, 20243.58003.63003.53003.61003.6100874,000
Jun 7, 2024 0.0130 Dividend
Jun 7, 20243.67003.69003.50003.52003.52001,855,500
Jun 6, 20243.82003.86003.73103.81003.79701,982,900
Jun 5, 20243.71003.77003.65003.76003.74721,321,300
Jun 4, 20243.79003.79203.61003.68003.66741,841,100
Jun 3, 20244.04004.04003.87003.88003.86681,381,300
May 31, 20244.13004.14503.92003.99003.97641,465,700
May 30, 20244.18004.28004.02004.07004.05611,723,000
May 29, 20244.15004.18804.06004.16004.14581,394,400
May 28, 20244.25004.39004.11004.22004.20563,357,000
May 24, 20243.94004.24503.84004.10004.08603,730,100
May 23, 20243.83003.92003.81003.82003.80701,593,000
May 22, 20243.93004.00503.84003.86003.84682,483,400
May 21, 20244.06004.06003.96504.04004.02621,678,000
May 20, 20244.03004.15003.94004.09004.07602,701,500
May 17, 20243.79003.96003.75003.96003.94653,213,200
May 16, 20243.70003.70003.60003.68003.66741,433,900
May 15, 20243.65003.72003.56503.72003.70731,364,500
May 14, 20243.59003.64003.53503.61003.59771,182,800
May 13, 20243.56003.59503.48003.54003.52791,579,500
May 10, 20243.65003.69003.54003.59003.57781,900,400
May 9, 20243.41003.59003.40003.59003.57782,022,800
May 8, 20243.44003.46003.33003.36003.34851,006,800
May 7, 20243.37003.48003.36003.43003.41831,149,600
May 6, 20243.35003.42003.35003.38003.36851,536,200
May 3, 20243.33003.35003.24003.30003.2887976,600
May 2, 20243.17003.32003.16303.30003.28871,427,500
May 1, 20243.16003.30503.16003.21003.19901,523,100
Apr 30, 20243.26003.31003.15003.15003.13932,948,800
Apr 29, 20243.34003.37003.25503.36003.34852,085,200
Apr 26, 20243.60003.60003.27003.31003.29874,789,100
Apr 25, 20243.46003.56003.38003.55003.53791,100,700
Apr 24, 20243.49003.55003.42503.47003.4582962,600
Apr 23, 20243.34003.61503.34003.54003.52791,454,300
Apr 22, 20243.36003.56003.13003.43003.41832,975,400
Apr 19, 20243.54003.68003.52003.57003.55781,360,400
Apr 18, 20243.64003.68503.55003.57003.55781,037,700
Apr 17, 20243.65003.71003.54003.60003.58771,507,500
Apr 16, 20243.61003.65003.55003.62003.60762,238,000
Apr 15, 20243.62003.73003.55003.70003.68743,682,100
Apr 12, 20243.95003.98003.48003.53003.51809,404,300
Apr 11, 20243.87003.90503.73003.80003.78701,685,200
Apr 10, 20243.66003.89903.58003.87003.85682,962,300
Apr 9, 20243.86003.96003.75003.77003.75712,187,900
Apr 8, 20243.85003.90003.70503.83003.81692,945,000
Apr 5, 20243.65003.82003.62003.78003.76712,593,700
Apr 4, 20243.79003.87003.67003.69003.67744,790,300
Apr 3, 20243.60003.82003.56003.76003.74724,988,600
Apr 2, 20243.46003.54003.44003.53003.51802,559,500
Apr 1, 20243.38003.45003.32003.45003.43822,657,200
Mar 28, 20243.19003.30003.16003.26003.24891,820,100
Mar 27, 20243.06003.15003.04503.15003.13931,319,200
Mar 26, 20243.14003.14003.02003.05003.03962,120,900
Mar 25, 20243.12003.24603.06503.07003.05951,604,900
Mar 22, 20243.09003.14003.06003.10003.08941,766,100
Mar 21, 20243.11003.14003.04003.07003.05953,198,000
Mar 20, 20242.73003.10002.71003.05003.03963,488,200
Mar 19, 20242.77002.79502.72002.73002.7207987,100
Mar 18, 20242.86002.91002.78902.79002.78051,130,900
Mar 15, 20242.80002.88002.77002.83002.82032,007,800

Related Tickers

EXK Endeavour Silver Corp.
4.7200
+0.43%
 
MAG MAG Silver Corp.
16.07
0.00%
 
AG First Majestic Silver Corp.
6.68
0.00%
 
DSVSF Discovery Silver Corp.
1.4300
-0.69%
 
AYASF Aya Gold & Silver Inc.
8.39
-0.71%
 
DSV.TO Discovery Silver Corp.
2.0600
0.00%
 
AYA.TO Aya Gold & Silver Inc.
12.07
-0.90%
 
EDR.TO Endeavour Silver Corp.
6.76
-0.59%
 
AG.TO First Majestic Silver Corp.
9.57
-0.83%
 
DOLLF Dolly Varden Silver Corporation
0.7800
-0.18%