Australia markets closed

Silvercorp Metals Inc. (SVM)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
4.10000.0000 (0.00%)
At close: 04:00PM EST
4.1000 0.00 (0.00%)
After hours: 05:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20214.05004.10003.98004.10004.10001,202,800
26 Nov 20214.25004.28004.00004.10004.1000681,300
24 Nov 20214.15004.27004.13004.22004.2200637,000
23 Nov 20214.15004.26004.09004.17004.1700983,900
23 Nov 20210.013 Dividend
22 Nov 20214.16004.34504.10004.26004.2470964,500
19 Nov 20214.42004.47004.27004.29004.2769677,000
18 Nov 20214.55004.56004.40004.43004.4165663,200
17 Nov 20214.52004.63004.46004.54004.5261743,200
16 Nov 20214.55004.58004.39004.41004.39651,250,600
15 Nov 20214.65004.66004.53004.58004.56601,139,600
12 Nov 20214.64004.73504.56104.68004.6657857,900
11 Nov 20214.70004.73004.63004.68004.66571,198,300
10 Nov 20214.65004.76004.54004.57004.55611,591,300
09 Nov 20214.57004.58004.40504.58004.56601,229,700
08 Nov 20214.49004.57004.41004.54004.52611,522,000
05 Nov 20214.30004.41604.14504.41004.39651,388,200
04 Nov 20214.30004.41004.11504.14004.12741,503,600
03 Nov 20214.16004.26004.09004.23004.21711,175,000
02 Nov 20214.24004.24004.16004.22004.2071870,400
01 Nov 20214.23004.32004.18004.25004.23701,327,200
29 Oct 20214.28004.29004.17004.22004.2071725,900
28 Oct 20214.43004.43004.33004.36004.3467648,100
27 Oct 20214.35004.44004.31004.39004.3766544,700
26 Oct 20214.35004.39004.29004.38004.3666829,800
25 Oct 20214.33004.42704.27004.40004.38661,335,700
22 Oct 20214.25004.41004.20004.26004.24701,453,800
21 Oct 20214.21004.24004.12504.17004.15731,062,000
20 Oct 20214.17004.28004.09004.20004.18721,297,500
19 Oct 20214.13004.24004.04004.09004.07751,412,600
18 Oct 20214.08004.09003.96003.97003.95791,076,300
15 Oct 20214.12004.21004.05504.09004.0775878,600
14 Oct 20214.21004.27004.14504.21004.19721,289,000
13 Oct 20214.08004.22704.05004.12004.10741,093,200
12 Oct 20213.93004.03003.85304.03004.0177918,700
11 Oct 20213.89004.00003.88003.88003.8682874,600
08 Oct 20214.00004.06003.87003.89003.8781716,600
07 Oct 20213.84003.98503.82503.89003.8781674,200
06 Oct 20213.72003.87003.71003.87003.8582558,100
05 Oct 20213.75003.78803.64003.77003.75851,055,100
04 Oct 20213.82003.88003.75003.78003.7685947,500
01 Oct 20213.83003.84503.78003.82003.8083719,500
30 Sept 20213.75003.92903.74003.81003.79841,047,500
29 Sept 20213.89003.90003.71003.72003.70861,425,100
28 Sept 20213.88003.93703.80003.92003.9080805,200
27 Sept 20213.94004.09503.93003.95003.9379812,400
24 Sept 20213.92004.03003.87003.90003.88811,171,700
23 Sept 20214.10004.13003.97003.98003.96791,218,100
22 Sept 20214.12004.28004.11004.12004.1074902,700
21 Sept 20214.15004.23004.08004.09004.07751,023,700
20 Sept 20214.13004.14004.00004.09004.0775883,900
17 Sept 20214.16004.19504.10004.18004.16721,193,300
16 Sept 20214.22004.25004.06004.19004.17721,363,100
15 Sept 20214.35004.43004.32004.37004.3567725,000
14 Sept 20214.37004.43004.28004.37004.3567808,900
13 Sept 20214.17004.44504.14504.35004.33671,635,800
10 Sept 20214.19004.37004.11004.21004.19722,321,800
09 Sept 20214.31004.32004.16004.19004.17721,240,600
08 Sept 20214.35004.39504.28004.30004.2869835,300
07 Sept 20214.38004.50504.35004.36004.34671,137,300
03 Sept 20214.44004.66004.44004.55004.53611,550,300
02 Sept 20214.43004.47004.37504.38004.3666582,100
01 Sept 20214.47004.50004.38004.41004.39651,091,800
31 Aug 20214.34004.43004.28504.41004.3965631,300
30 Aug 20214.42004.48004.29004.32004.3068784,200
27 Aug 20214.15004.44004.13004.39004.37661,073,700
26 Aug 20214.14004.24004.10004.14004.1274600,300
25 Aug 20214.16004.21504.10004.16004.1473769,700
24 Aug 20214.19004.23504.12004.16004.1473940,500
23 Aug 20213.98004.23003.98004.17004.15731,576,400
20 Aug 20213.96004.08003.93003.98003.9679659,400
19 Aug 20214.07004.14003.97003.99003.97781,081,900
18 Aug 20214.05004.11003.92004.03004.01771,512,600
17 Aug 20214.13004.24004.01104.06004.04761,268,600
16 Aug 20214.32004.35004.17004.18004.16721,283,500
13 Aug 20214.41004.44004.33004.36004.3467707,100
12 Aug 20214.46004.48004.26004.30004.28691,080,000
11 Aug 20214.30004.56004.30004.52004.50621,461,200
10 Aug 20214.32004.42004.23004.30004.28691,322,700
09 Aug 20214.58004.60004.34004.37004.35671,883,900
06 Aug 20214.60004.74004.41004.66004.64581,453,400
05 Aug 20214.70004.77004.58004.63004.61591,199,200
04 Aug 20214.96005.04004.71004.73004.71561,103,400
03 Aug 20214.90004.92504.85004.92004.9050498,300
02 Aug 20214.99005.00004.88004.92004.9050573,400
30 July 20214.98005.02004.90004.98004.9648599,500
29 July 20215.04005.12504.97004.98004.9648971,300
28 July 20214.75004.96004.75004.92004.9050948,800
27 July 20214.88004.89004.70004.81004.7953707,800
26 July 20214.76005.01004.76004.87004.8551863,600
23 July 20214.75004.82004.68504.78004.7654744,100
22 July 20214.86004.87004.73004.77004.7554683,300
21 July 20214.61004.87004.61004.86004.8452852,500
20 July 20214.73004.82004.60004.65004.63581,134,000
19 July 20214.80004.89004.66004.69004.67571,484,800
16 July 20215.14005.14004.91004.91004.89501,119,100
15 July 20215.25005.31005.08505.14005.1243774,900
14 July 20215.35005.40005.20005.25005.23401,004,700
13 July 20215.18005.35005.18005.22005.2041611,100
12 July 20215.33005.37005.19005.23005.2140720,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...