Silvercorp Metals Inc (SVM) Historical Stock Data
3.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVM is down -0.95% a day on average. There have been 12 days where Silvercorp Metals Inc closed green and 18 days where SVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 4.54 | 4.59 | ↑$0.05 (1.10%) | 4.50 | 4.65 | 3.49M |
| 2024-11-06 | 4.38 | 4.44 | ↑$0.06 (1.37%) | 4.27 | 4.57 | 3.91M |
| 2024-11-05 | 4.57 | 4.53 | ↓$0.04 (-0.88%) | 4.51 | 4.67 | 1.86M |
| 2024-11-04 | 4.62 | 4.51 | ↓$0.11 (-2.38%) | 4.51 | 4.65 | 1.97M |
| 2024-11-01 | 4.73 | 4.61 | ↓$0.12 (-2.54%) | 4.59 | 4.78 | 3.70M |
| 2024-10-31 | 4.78 | 4.69 | ↓$0.09 (-1.88%) | 4.54 | 4.81 | 3.60M |
| 2024-10-30 | 4.99 | 4.86 | ↓$0.13 (-2.61%) | 4.79 | 4.99 | 2.57M |
| 2024-10-29 | 4.95 | 4.98 | ↑$0.03 (0.61%) | 4.87 | 5.03 | 3.35M |
| 2024-10-28 | 4.70 | 4.88 | ↑$0.18 (3.83%) | 4.65 | 4.98 | 3.89M |
| 2024-10-25 | 4.69 | 4.68 | ↓$0.01 (-0.21%) | 4.66 | 4.81 | 2.49M |
| 2024-10-24 | 4.89 | 4.72 | ↓$0.17 (-3.48%) | 4.63 | 4.90 | 3.13M |
| 2024-10-23 | 4.92 | 4.78 | ↓$0.14 (-2.85%) | 4.66 | 4.93 | 4.84M |
| 2024-10-22 | 5.12 | 4.97 | ↓$0.15 (-2.93%) | 4.94 | 5.14 | 3.03M |
| 2024-10-21 | 5.23 | 4.98 | ↓$0.25 (-4.78%) | 4.91 | 5.32 | 4.32M |
| 2024-10-18 | 4.99 | 5.06 | ↑$0.07 (1.40%) | 4.90 | 5.13 | 5.10M |
| 2024-10-17 | 4.83 | 4.71 | ↓$0.12 (-2.48%) | 4.71 | 4.83 | 1.49M |
| 2024-10-16 | 4.93 | 4.78 | ↓$0.15 (-3.04%) | 4.73 | 5.00 | 2.84M |
| 2024-10-15 | 4.83 | 4.88 | ↑$0.05 (1.04%) | 4.69 | 4.88 | 1.60M |
| 2024-10-14 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.80 | 5.03 | 2.19M |
| 2024-10-11 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.83 | 4.98 | 1.55M |
| 2024-10-10 | 4.78 | 4.82 | ↑$0.04 (0.84%) | 4.67 | 4.88 | 2.50M |
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