Silvercorp Metals Inc. (SVM)
3.01
0.02 (0.67%)
At close: Jan 28, 2025, 1:47 PM
SVM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.05 | 3.07 | 2.95 | 2.99 | -0.13 | -4.17% | 3,955,223 |
| Jan 24, 2025 | 3.09 | 3.14 | 3.07 | 3.12 | 0.12 | 4.00% | 3,418,287 |
| Jan 23, 2025 | 3.06 | 3.11 | 2.99 | 3.00 | -0.10 | -3.23% | 6,942,912 |
| Jan 22, 2025 | 3.18 | 3.18 | 3.09 | 3.10 | -0.07 | -2.21% | 3,096,003 |
| Jan 21, 2025 | 3.13 | 3.25 | 3.12 | 3.17 | 0.09 | 2.92% | 5,435,334 |
| Jan 17, 2025 | 3.04 | 3.14 | 2.98 | 3.08 | 0.02 | 0.65% | 3,828,800 |
| Jan 16, 2025 | 3.20 | 3.27 | 3.06 | 3.06 | -0.14 | -4.38% | 3,668,544 |
| Jan 15, 2025 | 3.17 | 3.21 | 3.06 | 3.20 | 0.04 | 1.27% | 4,478,584 |
| Jan 14, 2025 | 2.98 | 3.18 | 2.95 | 3.16 | 0.22 | 7.48% | 5,193,441 |
| Jan 13, 2025 | 3.01 | 3.02 | 2.92 | 2.94 | -0.08 | -2.65% | 2,734,899 |
| Jan 10, 2025 | 3.11 | 3.14 | 3.01 | 3.02 | -0.04 | -1.31% | 4,551,300 |
| Jan 8, 2025 | 3.13 | 3.14 | 3.01 | 3.06 | -0.03 | -0.97% | 2,953,600 |
| Jan 7, 2025 | 3.13 | 3.20 | 3.06 | 3.09 | 0.04 | 1.31% | 3,465,135 |
| Jan 6, 2025 | 3.10 | 3.15 | 3.04 | 3.05 | -0.02 | -0.65% | 2,463,800 |
| Jan 3, 2025 | 3.15 | 3.16 | 3.05 | 3.07 | -0.08 | -2.54% | 1,836,647 |
| Jan 2, 2025 | 3.04 | 3.18 | 3.04 | 3.15 | 0.15 | 5.00% | 2,857,402 |
| Dec 31, 2024 | 2.92 | 3.05 | 2.91 | 3.00 | 0.09 | 3.09% | 2,348,821 |
| Dec 30, 2024 | 2.98 | 3.01 | 2.88 | 2.91 | -0.09 | -3.00% | 3,842,352 |
| Dec 27, 2024 | 3.04 | 3.04 | 2.95 | 3.00 | -0.06 | -1.96% | 1,828,779 |
| Dec 26, 2024 | 3.04 | 3.09 | 3.03 | 3.06 | 0.02 | 0.66% | 1,818,711 |
| Dec 24, 2024 | 3.01 | 3.06 | 2.96 | 3.04 | 0.04 | 1.33% | 1,927,600 |
| Dec 23, 2024 | 2.99 | 3.02 | 2.97 | 3.00 | 0.02 | 0.67% | 3,050,400 |
| Dec 20, 2024 | 3.00 | 3.05 | 2.96 | 2.98 | 0.01 | 0.34% | 5,876,629 |
| Dec 19, 2024 | 2.90 | 3.03 | 2.90 | 2.97 | 0.09 | 3.13% | 5,132,200 |
| Dec 18, 2024 | 3.06 | 3.07 | 2.87 | 2.88 | -0.19 | -6.19% | 3,364,446 |
| Dec 17, 2024 | 3.01 | 3.08 | 2.99 | 3.07 | 0.05 | 1.66% | 2,294,239 |
| Dec 16, 2024 | 3.11 | 3.11 | 2.99 | 3.02 | -0.03 | -0.98% | 2,342,240 |
| Dec 13, 2024 | 3.11 | 3.13 | 3.03 | 3.05 | -0.09 | -2.87% | 2,488,615 |
| Dec 12, 2024 | 3.25 | 3.25 | 3.13 | 3.14 | -0.15 | -4.56% | 1,920,300 |
| Dec 11, 2024 | 3.23 | 3.32 | 3.22 | 3.29 | 0.09 | 2.81% | 2,560,200 |
| Dec 10, 2024 | 3.25 | 3.28 | 3.19 | 3.20 | -0.03 | -0.93% | 2,084,620 |
| Dec 9, 2024 | 3.27 | 3.44 | 3.21 | 3.23 | 0.09 | 2.87% | 5,624,870 |
| Dec 6, 2024 | 3.18 | 3.20 | 3.10 | 3.14 | -0.08 | -2.48% | 1,692,438 |
| Dec 5, 2024 | 3.12 | 3.24 | 3.12 | 3.22 | 0.10 | 3.21% | 3,505,332 |
| Dec 4, 2024 | 3.26 | 3.28 | 3.11 | 3.12 | -0.14 | -4.29% | 4,589,709 |
| Dec 3, 2024 | 3.24 | 3.32 | 3.24 | 3.26 | 0.03 | 0.93% | 3,404,005 |
| Dec 2, 2024 | 3.28 | 3.28 | 3.21 | 3.23 | -0.06 | -1.82% | 1,781,603 |
| Nov 29, 2024 | 3.29 | 3.33 | 3.25 | 3.29 | 0.03 | 0.92% | 2,831,842 |
| Nov 27, 2024 | 3.35 | 3.35 | 3.24 | 3.26 | -0.06 | -1.81% | 3,010,518 |
| Nov 26, 2024 | 3.35 | 3.36 | 3.29 | 3.32 | -0.02 | -0.60% | 3,257,720 |
| Nov 25, 2024 | 3.36 | 3.37 | 3.30 | 3.34 | -0.08 | -2.34% | 3,814,248 |
| Nov 22, 2024 | 3.46 | 3.46 | 3.35 | 3.42 | 0.05 | 1.48% | 5,860,200 |
| Nov 21, 2024 | 3.41 | 3.50 | 3.28 | 3.37 | -0.19 | -5.34% | 11,768,100 |
| Nov 20, 2024 | 3.46 | 3.59 | 3.21 | 3.56 | -0.49 | -12.10% | 15,683,747 |
| Nov 19, 2024 | 4.13 | 4.13 | 3.98 | 4.05 | -0.04 | -0.98% | 2,658,000 |
| Nov 18, 2024 | 4.02 | 4.14 | 4.01 | 4.09 | 0.19 | 4.87% | 3,294,000 |
| Nov 15, 2024 | 3.91 | 3.96 | 3.83 | 3.90 | -0.08 | -2.01% | 4,724,718 |
| Nov 14, 2024 | 3.85 | 4.02 | 3.84 | 3.98 | 0.09 | 2.31% | 4,884,800 |
| Nov 13, 2024 | 4.00 | 4.03 | 3.88 | 3.89 | -0.06 | -1.52% | 2,604,863 |
| Nov 12, 2024 | 3.87 | 3.98 | 3.85 | 3.95 | 0.05 | 1.28% | 4,109,295 |