Silvercorp Metals Inc (SVM) Historical Stock Data
3.30 ↑0.00 (0.00%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SVM is up 0.23% a day on average. There have been 17 days where Silvercorp Metals Inc closed green and 13 days where SVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.33 | 3.30 | ↓$0.03 (-0.90%) | 3.24 | 3.35 | 0.98M |
| 2024-05-02 | 3.17 | 3.30 | ↑$0.13 (4.10%) | 3.16 | 3.32 | 1.43M |
| 2024-05-01 | 3.16 | 3.21 | ↑$0.05 (1.58%) | 3.16 | 3.31 | 1.52M |
| 2024-04-30 | 3.26 | 3.15 | ↓$0.11 (-3.37%) | 3.15 | 3.31 | 2.95M |
| 2024-04-29 | 3.34 | 3.36 | ↑$0.02 (0.60%) | 3.26 | 3.37 | 2.08M |
| 2024-04-26 | 3.60 | 3.31 | ↓$0.29 (-8.06%) | 3.27 | 3.60 | 4.79M |
| 2024-04-25 | 3.46 | 3.55 | ↑$0.09 (2.60%) | 3.38 | 3.56 | 1.10M |
| 2024-04-24 | 3.49 | 3.47 | ↓$0.02 (-0.57%) | 3.43 | 3.55 | 0.96M |
| 2024-04-23 | 3.34 | 3.54 | ↑$0.20 (5.99%) | 3.34 | 3.62 | 1.45M |
| 2024-04-22 | 3.36 | 3.43 | ↑$0.07 (2.08%) | 3.13 | 3.56 | 2.98M |
| 2024-04-19 | 3.54 | 3.57 | ↑$0.03 (0.85%) | 3.52 | 3.68 | 1.39M |
| 2024-04-18 | 3.64 | 3.57 | ↓$0.07 (-1.92%) | 3.55 | 3.69 | 1.04M |
| 2024-04-17 | 3.65 | 3.60 | ↓$0.05 (-1.37%) | 3.54 | 3.71 | 1.51M |
| 2024-04-16 | 3.61 | 3.62 | ↑$0.01 (0.28%) | 3.55 | 3.65 | 2.24M |
| 2024-04-15 | 3.62 | 3.70 | ↑$0.08 (2.21%) | 3.55 | 3.73 | 3.68M |
| 2024-04-12 | 3.95 | 3.53 | ↓$0.42 (-10.63%) | 3.48 | 3.98 | 9.42M |
| 2024-04-11 | 3.87 | 3.80 | ↓$0.07 (-1.81%) | 3.73 | 3.91 | 1.69M |
| 2024-04-10 | 3.66 | 3.87 | ↑$0.21 (5.74%) | 3.58 | 3.90 | 2.96M |
| 2024-04-09 | 3.86 | 3.77 | ↓$0.09 (-2.33%) | 3.75 | 3.96 | 2.19M |
| 2024-04-08 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.71 | 3.90 | 2.95M |
| 2024-04-05 | 3.65 | 3.78 | ↑$0.13 (3.56%) | 3.62 | 3.82 | 2.59M |
| 2024-04-04 | 3.79 | 3.69 | ↓$0.10 (-2.64%) | 3.67 | 3.87 | 4.78M |
| 2024-04-03 | 3.60 | 3.76 | ↑$0.16 (4.44%) | 3.56 | 3.82 | 4.98M |
| 2024-04-02 | 3.46 | 3.53 | ↑$0.07 (2.02%) | 3.44 | 3.54 | 2.56M |
| 2024-04-01 | 3.38 | 3.45 | ↑$0.07 (2.07%) | 3.32 | 3.45 | 2.65M |
| 2024-03-29 | 3.19 | 3.26 | ↑$0.07 (2.19%) | 3.16 | 3.30 | 1.82M |
| 2024-03-28 | 3.19 | 3.26 | ↑$0.07 (2.19%) | 3.16 | 3.30 | 1.82M |
| 2024-03-27 | 3.06 | 3.15 | ↑$0.09 (2.94%) | 3.05 | 3.15 | 1.32M |
| 2024-03-26 | 3.14 | 3.05 | ↓$0.09 (-2.87%) | 3.02 | 3.14 | 2.12M |
| 2024-03-25 | 3.12 | 3.07 | ↓$0.05 (-1.60%) | 3.07 | 3.25 | 1.60M |
Create an account or log in to view more rows.
$SVM Free money indeed??
$SVM the time is near
$SVM jeez
$SVM Of course
$SVM never selling
$SVM LOL
$SVM is the dump over
$SVM Bullish AF ??
$SVM run it!
$SVM the bulls in here