Silvercorp Metals Inc (SVM) Historical Stock Data
2.98 ↑0.01 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVM is down -0.96% a day on average. There have been 10 days where Silvercorp Metals Inc closed green and 20 days where SVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.00 | 2.98 | ↓$0.02 (-0.67%) | 2.96 | 3.05 | 5.88M |
| 2024-12-19 | 2.90 | 2.97 | ↑$0.07 (2.41%) | 2.90 | 3.03 | 5.13M |
| 2024-12-18 | 3.06 | 2.88 | ↓$0.18 (-5.88%) | 2.87 | 3.07 | 3.36M |
| 2024-12-17 | 3.01 | 3.07 | ↑$0.06 (1.99%) | 2.99 | 3.08 | 2.29M |
| 2024-12-16 | 3.11 | 3.02 | ↓$0.09 (-2.89%) | 2.99 | 3.11 | 2.34M |
| 2024-12-13 | 3.11 | 3.05 | ↓$0.06 (-1.93%) | 3.03 | 3.13 | 2.49M |
| 2024-12-12 | 3.25 | 3.14 | ↓$0.11 (-3.38%) | 3.13 | 3.25 | 1.92M |
| 2024-12-11 | 3.23 | 3.29 | ↑$0.06 (1.86%) | 3.22 | 3.32 | 2.56M |
| 2024-12-10 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.19 | 3.28 | 2.08M |
| 2024-12-09 | 3.27 | 3.23 | ↓$0.04 (-1.22%) | 3.21 | 3.44 | 5.62M |
| 2024-12-06 | 3.18 | 3.14 | ↓$0.04 (-1.26%) | 3.10 | 3.20 | 1.69M |
| 2024-12-05 | 3.12 | 3.22 | ↑$0.10 (3.21%) | 3.12 | 3.24 | 3.51M |
| 2024-12-04 | 3.26 | 3.12 | ↓$0.14 (-4.29%) | 3.11 | 3.28 | 4.59M |
| 2024-12-03 | 3.24 | 3.26 | ↑$0.02 (0.62%) | 3.24 | 3.32 | 3.40M |
| 2024-12-02 | 3.28 | 3.23 | ↓$0.05 (-1.52%) | 3.21 | 3.28 | 1.78M |
| 2024-11-29 | 3.29 | 3.29 | ↑$0.00 (0.00%) | 3.25 | 3.33 | 2.83M |
| 2024-11-27 | 3.35 | 3.26 | ↓$0.09 (-2.69%) | 3.24 | 3.35 | 3.01M |
| 2024-11-26 | 3.35 | 3.32 | ↓$0.03 (-0.90%) | 3.29 | 3.36 | 3.26M |
| 2024-11-25 | 3.36 | 3.34 | ↓$0.02 (-0.60%) | 3.30 | 3.37 | 3.81M |
| 2024-11-22 | 3.46 | 3.42 | ↓$0.04 (-1.16%) | 3.35 | 3.46 | 5.86M |
| 2024-11-21 | 3.41 | 3.37 | ↓$0.04 (-1.17%) | 3.28 | 3.50 | 11.77M |
| 2024-11-20 | 3.46 | 3.56 | ↑$0.10 (2.89%) | 3.21 | 3.59 | 15.68M |
| 2024-11-19 | 4.13 | 4.05 | ↓$0.08 (-1.94%) | 3.98 | 4.13 | 2.65M |
| 2024-11-18 | 4.02 | 4.09 | ↑$0.07 (1.74%) | 4.01 | 4.14 | 3.29M |
| 2024-11-15 | 3.91 | 3.90 | ↓$0.01 (-0.26%) | 3.83 | 3.96 | 4.72M |
| 2024-11-14 | 3.85 | 3.98 | ↑$0.13 (3.38%) | 3.84 | 4.02 | 4.88M |
| 2024-11-13 | 4.00 | 3.89 | ↓$0.11 (-2.75%) | 3.88 | 4.03 | 2.60M |
| 2024-11-12 | 3.87 | 3.95 | ↑$0.08 (2.07%) | 3.85 | 3.98 | 4.11M |
| 2024-11-11 | 4.07 | 3.90 | ↓$0.17 (-4.18%) | 3.80 | 4.22 | 4.74M |
| 2024-11-08 | 4.52 | 4.13 | ↓$0.39 (-8.63%) | 4.02 | 4.58 | 4.50M |
Create an account or log in to view more rows.
$SVM bought more
$SVM Stair stepping nicely
$SVM how low can she go
$SVM bought more
$SVM Holding
$SVM how long until we take off?
$SVM I think I like this stock more everyday
$SVM Free money indeed??
$SVM the time is near
$SVM jeez