-
5 DAY PERFORMANCE
-1.78% -
1 MONTH PERFORMANCE
-29.27% -
3 MONTH PERFORMANCE
-14.69% -
6 MONTH PERFORMANCE
-19.27% -
YEAR-TO-DATE PERFORMANCE
+25.86% -
1 YEAR PERFORMANCE
+36.21%
Silvercorp Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2024 | $3.35 | $3.32 (-0.9%) | $3.36 | $3.29 | 3.26 M | $673.69 M |
| 11/25/2024 | $3.36 | $3.34 (-0.6%) | $3.37 | $3.30 | 3.81 M | $679.80 M |
| 11/22/2024 | $3.46 | $3.42 (-1.16%) | $3.46 | $3.35 | 5.86 M | $696.08 M |
| 11/21/2024 | $3.41 | $3.37 (-1.17%) | $3.50 | $3.28 | 11.77 M | $685.90 M |
| 11/20/2024 | $3.46 | $3.56 (2.89%) | $3.59 | $3.21 | 15.68 M | $724.57 M |
| 11/19/2024 | $4.13 | $4.05 (-1.94%) | $4.13 | $3.98 | 2.66 M | $824.31 M |
| 11/18/2024 | $4.02 | $4.09 (1.74%) | $4.14 | $4.01 | 3.29 M | $832.45 M |
| 11/15/2024 | $3.91 | $3.90 (-0.26%) | $3.96 | $3.83 | 4.72 M | $793.78 M |
| 11/14/2024 | $3.85 | $3.98 (3.38%) | $4.02 | $3.84 | 4.88 M | $810.06 M |
| 11/13/2024 | $4.00 | $3.89 (-2.75%) | $4.03 | $3.88 | 2.60 M | $791.74 M |
| 11/12/2024 | $3.87 | $3.95 (2.07%) | $3.98 | $3.85 | 4.11 M | $803.95 M |
| 11/11/2024 | $4.07 | $3.90 (-4.18%) | $4.22 | $3.80 | 4.74 M | $793.78 M |
| 11/08/2024 | $4.52 | $4.13 (-8.63%) | $4.58 | $4.02 | 4.50 M | $733.40 M |
| 11/07/2024 | $4.54 | $4.59 (1.1%) | $4.64 | $4.50 | 3.49 M | $815.08 M |
| 11/06/2024 | $4.38 | $4.44 (1.37%) | $4.57 | $4.27 | 3.91 M | $788.44 M |
| 11/05/2024 | $4.57 | $4.53 (-0.88%) | $4.67 | $4.51 | 1.86 M | $804.43 M |
| 11/04/2024 | $4.62 | $4.51 (-2.38%) | $4.64 | $4.51 | 1.97 M | $800.88 M |
| 11/01/2024 | $4.73 | $4.61 (-2.54%) | $4.78 | $4.59 | 3.70 M | $818.63 M |
| 10/31/2024 | $4.78 | $4.69 (-1.88%) | $4.81 | $4.54 | 3.60 M | $832.84 M |
| 10/30/2024 | $4.99 | $4.86 (-2.61%) | $4.99 | $4.79 | 2.57 M | $863.03 M |
| 10/29/2024 | $4.95 | $4.98 (0.61%) | $5.03 | $4.87 | 3.35 M | $884.34 M |
| 10/28/2024 | $4.70 | $4.88 (3.83%) | $4.98 | $4.65 | 3.89 M | $866.58 M |
| 10/25/2024 | $4.69 | $4.68 (-0.21%) | $4.81 | $4.66 | 2.49 M | $831.06 M |
| 10/24/2024 | $4.89 | $4.72 (-3.48%) | $4.90 | $4.63 | 3.13 M | $838.17 M |
| 10/23/2024 | $4.92 | $4.78 (-2.85%) | $4.93 | $4.66 | 4.84 M | $848.82 M |
| 10/22/2024 | $5.12 | $4.97 (-2.93%) | $5.14 | $4.94 | 3.03 M | $882.56 M |
| 10/21/2024 | $5.23 | $4.98 (-4.78%) | $5.32 | $4.91 | 4.32 M | $884.34 M |
| 10/18/2024 | $4.99 | $5.06 (1.4%) | $5.13 | $4.90 | 5.10 M | $898.54 M |
| 10/17/2024 | $4.83 | $4.71 (-2.48%) | $4.83 | $4.71 | 1.49 M | $836.39 M |
| 10/16/2024 | $4.93 | $4.78 (-3.04%) | $5.00 | $4.73 | 2.84 M | $848.82 M |
| 10/15/2024 | $4.83 | $4.88 (1.04%) | $4.88 | $4.69 | 1.60 M | $866.58 M |
| 10/14/2024 | $4.85 | $4.85 (0%) | $5.03 | $4.80 | 2.19 M | $861.25 M |
| 10/11/2024 | $4.90 | $4.86 (-0.82%) | $4.98 | $4.83 | 1.55 M | $863.03 M |
| 10/10/2024 | $4.78 | $4.82 (0.84%) | $4.88 | $4.67 | 2.50 M | $855.92 M |
| 10/09/2024 | $4.67 | $4.70 (0.64%) | $4.71 | $4.52 | 1.48 M | $834.62 M |
| 10/08/2024 | $4.61 | $4.64 (0.65%) | $4.70 | $4.55 | 1.97 M | $823.96 M |
| 10/07/2024 | $4.59 | $4.68 (1.96%) | $4.71 | $4.53 | 3.04 M | $831.06 M |
| 10/04/2024 | $4.48 | $4.55 (1.56%) | $4.70 | $4.47 | 1.95 M | $807.98 M |
| 10/03/2024 | $4.41 | $4.54 (2.95%) | $4.54 | $4.35 | 1.88 M | $806.20 M |
| 10/02/2024 | $4.45 | $4.46 (0.22%) | $4.58 | $4.40 | 1.77 M | $792.00 M |
| 10/01/2024 | $4.44 | $4.39 (-1.13%) | $4.51 | $4.36 | 1.69 M | $779.57 M |
| 09/30/2024 | $4.53 | $4.37 (-3.53%) | $4.58 | $4.32 | 3.10 M | $776.01 M |
| 09/27/2024 | $4.60 | $4.64 (0.87%) | $4.64 | $4.53 | 3.01 M | $823.96 M |
| 09/26/2024 | $4.53 | $4.64 (2.43%) | $4.68 | $4.48 | 3.22 M | $823.96 M |
| 09/25/2024 | $4.45 | $4.49 (0.9%) | $4.55 | $4.42 | 3.02 M | $797.32 M |
| 09/24/2024 | $4.14 | $4.46 (7.73%) | $4.49 | $4.10 | 3.87 M | $792.00 M |
| 09/23/2024 | $4.25 | $4.09 (-3.76%) | $4.25 | $4.09 | 2.84 M | $726.29 M |
| 09/20/2024 | $4.07 | $4.25 (4.42%) | $4.25 | $4.04 | 21.27 M | $754.71 M |
| 09/19/2024 | $4.15 | $4.01 (-3.37%) | $4.18 | $3.99 | 3.73 M | $712.09 M |
| 09/18/2024 | $4.12 | $3.97 (-3.64%) | $4.26 | $3.97 | 3.61 M | $704.98 M |
| 09/17/2024 | $3.95 | $4.09 (3.54%) | $4.16 | $3.94 | 3.34 M | $726.29 M |
| 09/16/2024 | $4.16 | $3.95 (-5.05%) | $4.17 | $3.94 | 4.74 M | $701.43 M |
| 09/13/2024 | $3.84 | $4.11 (7.03%) | $4.14 | $3.81 | 5.86 M | $729.84 M |
| 09/12/2024 | $3.47 | $3.73 (7.49%) | $3.73 | $3.44 | 3.47 M | $662.36 M |
| 09/11/2024 | $3.40 | $3.38 (-0.59%) | $3.40 | $3.30 | 1.69 M | $600.21 M |
| 09/10/2024 | $3.34 | $3.38 (1.2%) | $3.40 | $3.29 | 1.66 M | $600.21 M |
| 09/09/2024 | $3.43 | $3.32 (-3.21%) | $3.44 | $3.32 | 1.78 M | $589.56 M |
| 09/06/2024 | $3.50 | $3.39 (-3.14%) | $3.53 | $3.36 | 1.83 M | $601.99 M |
| 09/05/2024 | $3.63 | $3.51 (-3.31%) | $3.64 | $3.48 | 1.25 M | $623.30 M |
| 09/04/2024 | $3.49 | $3.49 (0%) | $3.58 | $3.46 | 1.30 M | $619.75 M |
| 09/03/2024 | $3.76 | $3.50 (-6.91%) | $3.80 | $3.47 | 2.54 M | $621.52 M |
| 08/30/2024 | $3.94 | $3.79 (-3.81%) | $3.95 | $3.73 | 4.80 M | $673.02 M |
| 08/29/2024 | $3.82 | $3.96 (3.66%) | $4.02 | $3.79 | 3.30 M | $703.21 M |
| 08/28/2024 | $3.72 | $3.78 (1.61%) | $3.84 | $3.68 | 2.00 M | $671.24 M |
| 08/27/2024 | $3.85 | $3.82 (-0.78%) | $3.88 | $3.80 | 1.03 M | $678.35 M |
| 08/26/2024 | $3.89 | $3.88 (-0.26%) | $3.92 | $3.85 | 1.57 M | $689.00 M |