Skip to main content

Silvercorp Metals (TSX:SVM)

6.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2025 6.390 6.460 6.250 6.370 524,859 +0.00(+0.00%)
Jul 08, 2025 6.680 6.760 6.200 6.370 812,803 -0.24(-3.63%)
Jul 07, 2025 6.210 6.620 6.080 6.610 636,733 +0.28(+4.42%)
Jul 04, 2025 6.320 6.330 6.310 6.330 161,034 +0.01(+0.16%)
Jul 03, 2025 6.260 6.330 6.230 6.320 404,332 -0.01(-0.16%)
Jul 02, 2025 6.100 6.340 6.100 6.330 1,489,753 +0.56(+9.71%)
Jun 30, 2025 5.770 0 +0.17(+3.04%)
Jun 27, 2025 5.570 5.670 5.490 5.600 701,802 -0.14(-2.44%)
Jun 26, 2025 5.670 5.750 5.620 5.740 528,716 +0.13(+2.32%)
Jun 25, 2025 5.570 5.650 5.530 5.610 247,600 +0.05(+0.90%)
Jun 24, 2025 5.530 5.600 5.440 5.560 478,269 -0.09(-1.59%)
Jun 23, 2025 5.600 5.740 5.570 5.650 475,407 +0.06(+1.07%)
Jun 20, 2025 5.880 5.890 5.540 5.590 793,957 -0.26(-4.44%)
Jun 19, 2025 5.900 5.930 5.840 5.850 111,163 -0.06(-1.02%)
Jun 18, 2025 6.140 6.140 5.900 5.910 602,678 -0.23(-3.75%)
Jun 17, 2025 6.070 6.150 5.960 6.140 722,979 +0.18(+3.02%)
Jun 16, 2025 5.790 6.080 5.780 5.960 819,917 +0.13(+2.23%)
Jun 13, 2025 5.840 5.880 5.730 5.830 497,495 +0.05(+0.87%)
Jun 12, 2025 5.830 5.920 5.780 5.780 400,235 -0.02(-0.34%)
Jun 11, 2025 5.840 5.920 5.720 5.800 526,510 -0.04(-0.68%)
Jun 10, 2025 5.980 5.990 5.830 5.840 532,238 -0.15(-2.50%)
Jun 09, 2025 5.790 6.090 5.760 5.990 881,505 +0.27(+4.72%)
Jun 06, 2025 6.030 6.030 5.670 5.720 1,151,133 -0.20(-3.38%)
Jun 05, 2025 5.990 6.270 5.900 5.920 1,327,279 +0.16(+2.78%)
Jun 04, 2025 5.740 5.760 5.630 5.760 530,604 +0.04(+0.70%)
Jun 03, 2025 5.630 5.730 5.550 5.720 606,400 +0.04(+0.70%)
Jun 02, 2025 5.510 5.770 5.470 5.680 834,969 +0.28(+5.19%)
May 30, 2025 5.270 5.400 5.210 5.400 1,728,599 +0.06(+1.12%)
May 29, 2025 5.560 5.580 5.330 5.340 328,231 -0.10(-1.84%)
May 28, 2025 5.490 5.630 5.420 5.440 529,009 -0.01(-0.18%)
May 27, 2025 5.050 5.500 5.010 5.450 631,836 +0.11(+2.06%)
May 26, 2025 5.120 5.350 5.080 5.340 469,281 +0.24(+4.71%)
May 23, 2025 5.300 5.310 4.920 5.100 1,623,633 -0.31(-5.73%)
May 22, 2025 5.400 5.430 5.240 5.410 405,943 -0.02(-0.37%)
May 21, 2025 5.230 5.430 5.230 5.430 402,192 +0.22(+4.22%)
May 20, 2025 5.060 5.220 5.000 5.210 467,123 +0.23(+4.62%)
May 16, 2025 4.980 0 -0.05(-0.99%)
May 15, 2025 4.970 5.060 4.900 5.030 651,731 +0.06(+1.21%)
May 14, 2025 5.100 5.110 4.900 4.970 625,094 -0.15(-2.93%)
May 13, 2025 5.100 5.200 5.060 5.120 557,339 +0.05(+0.99%)
May 12, 2025 5.180 5.230 5.060 5.070 661,878 -0.31(-5.76%)
May 09, 2025 5.150 5.380 5.110 5.380 645,841 +0.32(+6.32%)
May 08, 2025 5.180 5.200 5.050 5.060 309,396 -0.13(-2.50%)
May 07, 2025 5.200 5.260 5.110 5.190 569,742 -0.12(-2.26%)
May 06, 2025 5.060 5.310 4.970 5.310 712,098 +0.34(+6.84%)
May 05, 2025 4.990 5.000 4.840 4.970 347,291 +0.14(+2.90%)
May 02, 2025 4.930 4.970 4.800 4.830 261,278 -0.07(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.