Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Silvercorp Metals Inc. (SVM.TO)

Compare
5.88
+0.04
+(0.68%)
At close: March 14 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20255.915.965.805.885.88368,300
Mar 13, 20255.725.965.715.845.84596,400
Mar 12, 20255.585.765.545.705.70653,900
Mar 11, 20255.305.615.305.605.60689,800
Mar 10, 20255.485.485.165.185.18592,800
Mar 7, 20255.515.725.425.545.54489,300
Mar 6, 20255.455.655.455.535.53508,400
Mar 5, 20255.195.545.185.535.53631,900
Mar 4, 20255.115.204.965.175.17669,500
Mar 3, 20255.205.255.085.105.10735,200
Feb 28, 20254.965.134.925.125.12566,300
Feb 27, 20255.315.325.095.095.09499,200
Feb 26, 20255.175.435.155.375.37494,700
Feb 25, 20255.225.225.075.185.18569,900
Feb 24, 20255.185.335.105.295.29464,500
Feb 21, 20255.265.265.095.125.12585,700
Feb 20, 20255.235.345.195.285.28865,700
Feb 19, 20255.145.295.075.245.24633,000
Feb 18, 20255.235.255.065.135.13716,400
Feb 14, 20255.215.455.105.165.161,209,400
Feb 13, 20254.965.074.835.045.04612,700
Feb 12, 20254.634.994.634.974.971,055,200
Feb 11, 20254.654.694.554.574.57488,500
Feb 10, 20254.774.874.674.714.71455,100
Feb 7, 20254.804.844.604.604.60464,300
Feb 6, 20254.704.754.634.734.73408,700
Feb 5, 20254.754.804.674.744.74503,900
Feb 4, 20254.624.724.544.714.71477,500
Feb 3, 20254.524.754.464.594.59337,200
Jan 31, 20254.744.754.514.554.55375,400
Jan 30, 20254.534.734.534.654.65514,800
Jan 29, 20254.334.474.334.464.46337,700
Jan 28, 20254.314.384.224.344.34434,600
Jan 27, 20254.394.404.254.294.29392,400
Jan 24, 20254.444.504.404.444.44407,600
Jan 23, 20254.404.464.314.324.32726,400
Jan 22, 20254.544.554.454.454.45191,700
Jan 21, 20254.494.664.494.534.53393,800
Jan 20, 20254.434.534.424.494.49112,900
Jan 17, 20254.364.544.304.444.44356,200
Jan 16, 20254.604.704.414.424.42648,800
Jan 15, 20254.604.604.414.584.58498,000
Jan 14, 20254.254.574.254.554.55563,300
Jan 13, 20254.324.324.224.224.22294,900
Jan 10, 20254.474.524.354.364.36337,600
Jan 9, 20254.484.484.424.464.46168,400
Jan 8, 20254.474.514.344.404.40293,600
Jan 7, 20254.454.594.404.464.46391,300
Jan 6, 20254.454.514.364.364.36351,600
Jan 3, 20254.534.564.414.424.42344,700
Jan 2, 20254.404.584.404.554.55484,900
Dec 31, 20244.184.384.184.324.32302,500
Dec 30, 20244.284.314.164.204.20496,500
Dec 27, 20244.364.364.264.324.32356,700
Dec 24, 20244.364.394.264.364.36275,400
Dec 23, 20244.304.344.294.324.32422,200
Dec 20, 20244.334.384.274.334.33515,300
Dec 19, 20244.174.344.164.314.31506,300
Dec 18, 20244.374.384.144.174.17515,200
Dec 17, 20244.284.404.264.374.37487,900
Dec 16, 20244.374.414.264.324.32375,600
Dec 13, 20244.444.464.314.364.36457,700
Dec 12, 20244.574.614.454.454.45402,800
Dec 11, 20244.604.694.574.694.69478,600
Dec 10, 20244.624.654.524.524.52347,900
Dec 9, 20244.654.854.554.574.57845,500
Dec 6, 20244.504.504.394.454.45271,000
Dec 5, 20244.384.554.384.514.51556,000
Dec 4, 20244.584.584.374.394.391,000,000
Dec 3, 20244.564.664.554.574.57677,600
Dec 2, 20244.604.604.514.514.51532,500
Nov 29, 2024 0.02 Dividend
Nov 29, 20244.594.664.584.604.60548,900
Nov 28, 20244.584.624.564.614.59250,400
Nov 27, 20244.684.694.554.574.55848,500
Nov 26, 20244.714.724.634.674.65542,900
Nov 25, 20244.674.704.624.674.651,234,800
Nov 22, 20244.794.824.684.794.77970,500
Nov 21, 20244.804.884.594.714.692,122,600
Nov 20, 20244.865.044.504.984.963,413,700
Nov 19, 20245.765.765.575.665.64375,700
Nov 18, 20245.635.815.625.725.70654,900
Nov 15, 20245.485.575.415.465.44508,000
Nov 14, 20245.405.645.405.605.58452,500
Nov 13, 20245.615.635.455.475.45499,200
Nov 12, 20245.375.555.375.485.46646,600
Nov 11, 20245.635.845.305.435.41916,400
Nov 8, 20246.216.245.595.735.711,090,000
Nov 7, 20246.236.436.236.396.37469,600
Nov 6, 20246.046.365.986.236.21545,600
Nov 5, 20246.326.486.256.276.25263,400
Nov 4, 20246.406.456.286.286.26438,300
Nov 1, 20246.606.636.416.416.38394,500
Oct 31, 20246.596.696.336.546.51843,300
Oct 30, 20246.856.866.686.766.73406,600
Oct 29, 20246.866.986.786.946.91428,300
Oct 28, 20246.496.916.466.796.76567,900
Oct 25, 20246.476.676.466.516.48377,900
Oct 24, 20246.716.726.426.546.51439,500
Oct 23, 20246.766.796.456.616.58956,200
Oct 22, 20247.037.056.836.856.82872,800
Oct 21, 20247.247.346.796.866.83988,400
Oct 18, 20246.747.076.746.956.921,062,600
Oct 17, 20246.616.666.506.516.48431,700
Oct 16, 20246.776.876.526.596.56581,800
Oct 15, 20246.656.706.496.696.66385,700
Oct 11, 20246.706.846.656.686.65381,400
Oct 10, 20246.506.706.436.636.60652,700
Oct 9, 20246.366.456.206.446.41476,200
Oct 8, 20246.306.416.236.376.35693,700
Oct 7, 20246.206.416.186.406.38720,900
Oct 4, 20246.096.386.096.196.17594,800
Oct 3, 20245.956.165.906.166.14378,300
Oct 2, 20245.986.175.936.026.00452,300
Oct 1, 20245.966.095.895.935.91493,900
Sep 30, 20246.136.175.845.895.871,097,200
Sep 27, 20246.266.276.136.266.24888,700
Sep 26, 20246.056.316.056.286.261,119,300
Sep 25, 20246.036.125.956.046.02978,800
Sep 24, 20245.606.035.545.975.951,279,300
Sep 23, 20245.705.755.525.525.50667,300
Sep 20, 20245.535.755.505.665.641,377,000
Sep 19, 20245.625.655.425.475.45548,600
Sep 18, 20245.615.765.415.415.39688,100
Sep 17, 20245.385.655.365.565.54587,600
Sep 16, 20245.645.665.375.375.35771,200
Sep 13, 20245.205.635.195.555.531,478,300
Sep 12, 20244.725.074.675.035.01690,200
Sep 11, 20244.594.614.514.594.57415,900
Sep 10, 20244.554.634.484.624.60358,900
Sep 9, 20244.554.664.514.534.51323,000
Sep 6, 20244.714.764.564.584.56233,900
Sep 5, 20244.854.854.704.714.69401,900
Sep 4, 20244.704.824.684.704.68264,700
Sep 3, 20245.065.094.704.734.71493,400
Aug 30, 20245.285.325.045.135.11576,400
Aug 29, 20245.125.415.105.335.31740,000
Aug 28, 20245.025.154.985.105.08341,500
Aug 27, 20245.205.225.115.145.12303,000
Aug 26, 20245.255.285.185.275.25231,800
Aug 23, 20245.305.305.185.225.20345,300
Aug 22, 20245.275.315.225.265.24366,400
Aug 21, 20245.235.345.155.305.28538,600
Aug 20, 20245.225.335.175.305.28594,700
Aug 19, 20244.935.194.905.165.14586,400
Aug 16, 20244.704.964.684.964.94425,700
Aug 15, 20244.794.844.654.704.68298,900
Aug 14, 20244.664.824.474.704.68820,300
Aug 13, 20244.394.434.314.384.36248,500
Aug 12, 20244.374.454.254.384.36318,300
Aug 9, 20244.384.424.284.344.32215,100
Aug 8, 20244.404.434.314.334.31290,800
Aug 7, 20244.464.504.284.344.32926,700
Aug 6, 20244.334.464.314.414.39399,400
Aug 2, 20244.894.964.524.574.55386,500
Aug 1, 20245.195.194.754.854.83568,500
Jul 31, 20245.235.275.055.125.101,023,300
Jul 30, 20245.175.275.135.215.19222,400
Jul 29, 20245.105.175.005.115.09224,200
Jul 26, 20245.155.195.065.115.09208,400
Jul 25, 20244.905.134.905.065.04382,700
Jul 24, 20245.215.345.125.135.11224,000
Jul 23, 20245.125.185.105.175.15138,500
Jul 22, 20245.085.145.005.125.10165,100
Jul 19, 20244.905.124.865.085.06254,600
Jul 18, 20245.185.194.995.055.03464,000
Jul 17, 20245.305.355.185.195.17332,900
Jul 16, 20245.185.325.165.315.29251,600
Jul 15, 20245.165.215.065.135.11180,500
Jul 12, 20245.085.155.055.115.09213,700
Jul 11, 20245.125.174.935.145.12408,700
Jul 10, 20244.815.064.815.045.02453,300
Jul 9, 20244.874.904.754.774.75258,300
Jul 8, 20244.814.894.754.874.85244,900
Jul 5, 20244.874.894.784.854.83366,000
Jul 4, 20244.744.824.744.794.7749,700
Jul 3, 20244.744.814.694.794.77350,700
Jul 2, 20244.594.624.474.604.58367,800
Jun 28, 20244.694.694.544.584.56242,200
Jun 27, 20244.644.694.584.614.59341,000
Jun 26, 20244.524.614.484.604.58189,800
Jun 25, 20244.664.674.574.594.57210,500
Jun 24, 20244.794.844.694.704.68286,900
Jun 21, 20244.894.914.714.794.77375,900
Jun 20, 20244.814.934.764.914.89608,900
Jun 19, 20244.754.764.684.744.7272,800
Jun 18, 20244.614.814.604.764.74195,700
Jun 17, 20244.734.804.664.664.64384,200
Jun 14, 20244.744.774.694.774.75182,600
Jun 13, 20244.814.874.644.714.69249,600
Jun 12, 20244.985.034.824.854.83285,400
Jun 11, 20244.894.904.834.874.85242,700
Jun 10, 20244.914.994.864.994.97312,900
Jun 7, 2024 0.02 Dividend
Jun 7, 20245.025.024.834.854.83454,000
Jun 6, 20245.205.285.115.205.16399,200
Jun 5, 20245.085.165.015.125.08265,800
Jun 4, 20245.195.194.965.034.99396,400
Jun 3, 20245.455.455.275.295.25247,800
May 31, 20245.625.645.355.445.40576,300
May 30, 20245.665.855.505.545.50508,800
May 29, 20245.655.745.555.695.65358,500
May 28, 20245.785.985.575.725.68724,200
May 27, 20245.615.695.445.675.63200,900
May 24, 20245.405.815.265.585.541,282,900
May 23, 20245.265.365.235.285.24366,800
May 22, 20245.415.475.275.305.26567,500
May 21, 20245.445.545.415.495.45779,300
May 17, 20245.135.385.115.365.32856,700
May 16, 20244.995.034.924.984.94201,700
May 15, 20245.005.064.875.024.98449,600
May 14, 20244.864.964.824.914.87372,800
May 13, 20244.864.904.764.814.78409,300
May 10, 20244.975.044.844.904.86679,600
May 9, 20244.694.904.674.904.86608,500
May 8, 20244.694.764.584.644.61270,900
May 7, 20244.614.754.594.704.67396,500
May 6, 20244.574.674.574.624.59436,100
May 3, 20244.514.554.414.514.48209,300
May 2, 20244.334.544.334.504.47421,500
May 1, 20244.374.524.364.414.38776,500
Apr 30, 20244.464.544.354.374.34879,800
Apr 29, 20244.534.604.454.594.56916,900
Apr 26, 20244.904.904.474.524.491,601,500
Apr 25, 20244.764.864.654.844.81249,000
Apr 24, 20244.794.874.704.724.69238,600
Apr 23, 20244.644.934.584.844.81307,400
Apr 22, 20244.684.884.314.694.66682,200
Apr 19, 20244.875.064.864.934.89296,600
Apr 18, 20244.975.074.894.894.85262,800
Apr 17, 20245.015.124.894.954.91413,100
Apr 16, 20244.995.044.925.024.98559,000
Apr 15, 20245.005.154.895.095.05814,700
Apr 12, 20245.395.474.814.824.791,569,100
Apr 11, 20245.295.325.125.235.19268,600
Apr 10, 20245.005.314.905.275.23473,800
Apr 9, 20245.265.375.105.145.10398,000
Apr 8, 20245.215.325.045.205.16381,700
Apr 5, 20244.995.194.925.155.11425,000
Apr 4, 20245.095.215.005.024.98519,000
Apr 3, 20244.875.164.845.115.07638,700
Apr 2, 20244.684.804.674.794.76265,700
Apr 1, 20244.544.674.494.664.63291,900
Mar 28, 20244.314.464.284.414.38265,400
Mar 27, 20244.164.284.144.264.23185,000
Mar 26, 20244.254.264.104.144.11259,500
Mar 25, 20244.254.394.174.184.15220,100
Mar 22, 20244.174.254.174.214.18233,600
Mar 21, 20244.194.244.124.184.15437,600
Mar 20, 20243.734.183.704.154.12481,000
Mar 19, 20243.763.813.693.733.70116,700
Mar 18, 20243.883.933.783.793.76142,500
Mar 15, 20243.803.893.743.873.84186,200
Mar 14, 20243.883.953.773.773.74175,800

Related Tickers

EDR.TO Endeavour Silver Corp.
6.76
-0.59%
 
AG.TO First Majestic Silver Corp.
9.57
-0.83%
 
MAG.TO MAG Silver Corp.
23.11
-0.52%
 
DSV.TO Discovery Silver Corp.
2.0600
0.00%
 
DV.V Dolly Varden Silver Corporation
1.1500
+3.60%
 
AYA.TO Aya Gold & Silver Inc.
12.07
-0.90%
 
KTN.V Kootenay Silver Inc.
1.0300
-2.83%
 
IPT.V IMPACT Silver Corp.
0.2100
+2.44%
 
MAG MAG Silver Corp.
16.07
0.00%
 
BIG.V Hercules Metals Corp.
0.7500
-1.32%