-
5 DAY PERFORMANCE
+3.52% -
1 MONTH PERFORMANCE
+41.87% -
3 MONTH PERFORMANCE
+33.81% -
6 MONTH PERFORMANCE
+24.93% -
YEAR-TO-DATE PERFORMANCE
+79.09% -
1 YEAR PERFORMANCE
+106.58%
Silvercorp Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $4.67 | $4.70 (0.64%) | $4.71 | $4.52 | 1.45 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 |
| 08/23/2024 | $3.90 | $3.86 (-1.03%) | $3.92 | $3.83 | 2.32 M | $685.45 M |
| 08/22/2024 | $3.85 | $3.87 (0.52%) | $3.91 | $3.83 | 2.01 M | $687.23 M |
| 08/21/2024 | $3.81 | $3.89 (2.1%) | $3.94 | $3.78 | 1.58 M | $690.78 M |
| 08/20/2024 | $3.85 | $3.90 (1.3%) | $3.91 | $3.79 | 1.75 M | $692.55 M |
| 08/19/2024 | $3.62 | $3.80 (4.97%) | $3.81 | $3.59 | 2.02 M | $674.80 M |
| 08/16/2024 | $3.46 | $3.62 (4.62%) | $3.63 | $3.41 | 2.78 M | $642.83 M |
| 08/15/2024 | $3.51 | $3.41 (-2.85%) | $3.52 | $3.38 | 1.82 M | $605.54 M |
| 08/14/2024 | $3.40 | $3.42 (0.59%) | $3.52 | $3.26 | 1.89 M | $607.32 M |
| 08/13/2024 | $3.20 | $3.22 (0.63%) | $3.23 | $3.14 | 1.85 M | $571.80 M |
| 08/12/2024 | $3.19 | $3.20 (0.31%) | $3.25 | $3.09 | 2.15 M | $568.25 M |
| 08/09/2024 | $3.16 | $3.17 (0.32%) | $3.22 | $3.11 | 899,900 | $562.08 M |
| 08/08/2024 | $3.18 | $3.14 (-1.26%) | $3.23 | $3.13 | 1.32 M | $556.76 M |
| 08/07/2024 | $3.22 | $3.14 (-2.48%) | $3.28 | $3.11 | 1.66 M | $556.76 M |
| 08/06/2024 | $3.14 | $3.21 (2.23%) | $3.24 | $3.12 | 888,934 | $569.17 M |
| 08/05/2024 | $3.09 | $3.11 (0.65%) | $3.14 | $2.97 | 1.63 M | $551.44 M |
| 08/02/2024 | $3.50 | $3.32 (-5.14%) | $3.58 | $3.26 | 1.96 M | $588.67 M |
| 08/01/2024 | $3.80 | $3.50 (-7.89%) | $3.81 | $3.41 | 2.93 M | $620.59 M |
| 07/31/2024 | $3.85 | $3.73 (-3.12%) | $3.85 | $3.65 | 2.18 M | $661.37 M |
| 07/30/2024 | $3.70 | $3.75 (1.35%) | $3.80 | $3.70 | 909,812 | $664.92 M |
| 07/29/2024 | $3.70 | $3.69 (-0.27%) | $3.74 | $3.61 | 1.10 M | $654.28 M |
| 07/26/2024 | $3.73 | $3.68 (-1.34%) | $3.78 | $3.65 | 819,212 | $652.51 M |
| 07/25/2024 | $3.55 | $3.67 (3.38%) | $3.72 | $3.54 | 1.64 M | $650.73 M |
| 07/24/2024 | $3.80 | $3.72 (-2.11%) | $3.88 | $3.71 | 1.20 M | $659.60 M |
| 07/23/2024 | $3.72 | $3.73 (0.27%) | $3.76 | $3.70 | 680,700 | $661.37 M |
| 07/22/2024 | $3.67 | $3.70 (0.82%) | $3.73 | $3.63 | 819,987 | $656.05 M |
| 07/19/2024 | $3.53 | $3.73 (5.67%) | $3.73 | $3.51 | 1.59 M | $661.37 M |
| 07/18/2024 | $3.80 | $3.68 (-3.16%) | $3.81 | $3.63 | 1.08 M | $652.51 M |
| 07/17/2024 | $3.88 | $3.81 (-1.8%) | $3.91 | $3.77 | 1.26 M | $675.56 M |
| 07/16/2024 | $3.80 | $3.88 (2.11%) | $3.89 | $3.77 | 1.38 M | $687.97 M |
| 07/15/2024 | $3.81 | $3.74 (-1.84%) | $3.83 | $3.71 | 1.12 M | $663.15 M |
| 07/12/2024 | $3.72 | $3.78 (1.61%) | $3.78 | $3.71 | 939,038 | $670.24 M |
| 07/11/2024 | $3.71 | $3.78 (1.89%) | $3.79 | $3.62 | 2.58 M | $670.24 M |
| 07/10/2024 | $3.55 | $3.70 (4.23%) | $3.72 | $3.55 | 2.15 M | $656.05 M |
| 07/09/2024 | $3.59 | $3.52 (-1.95%) | $3.60 | $3.48 | 819,364 | $624.14 M |