Historical Data for Silvercorp Metals Inc. (SVM)

$ 4.42   0.23 (+5.49%) Volume: 2.78m 8:00 PM EDT May 29, 2020
After Hours:  $ 4.39   -0.03 (-0.68%) Volume: 28.95k 6:57 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 4.30 4.45 4.22 4.42 2.77m 0.23 5.49% 4.42 12.13m 9,763
05/28/20 4.30 4.36 4.16 4.19 1.77m 0.04 0.96% 4.19 7.54m 6,785
05/27/20 3.91 4.19 3.85 4.15 2.59m 0.18 4.53% 4.15 10.34m 9,359
05/26/20 4.25 4.2797 3.94 3.97 2.82m -0.16 -3.87% 3.97 11.33m 11,190
05/22/20 4.25 4.35 4.105 4.13 2.47m -0.05 -1.20% 4.13 10.38m 8,553
05/21/20 4.24 4.26 4.04 4.18 2.32m -0.17 -3.91% 4.18 9.61m 7,476
05/20/20 4.32 4.46 4.15 4.35 3m 0.12 2.84% 4.35 12.9m 10,620
05/19/20 4.55 4.61 4.04 4.23 7m -0.22 -4.94% 4.23 29.41m 24,058
05/18/20 4.84 4.95 4.36 4.45 4.6m -0.08 -1.77% 4.45 20.9m 16,244
05/15/20 4.31 4.545 4.26 4.53 4.63m 0.41 9.95% 4.53 20.5m 18,650
05/14/20 3.86 4.14 3.785 4.12 2.82m 0.26 6.74% 4.12 11.33m 10,643
05/13/20 4.05 4.08 3.74 3.86 1.68m -0.04 -1.03% 3.86 6.51m 6,511
05/12/20 4.08 4.16 3.88 3.90 2.2m -0.10 -2.50% 3.90 8.9m 9,187
05/11/20 4.17 4.24 3.96 4.00 2.18m -0.17 -4.08% 4.00 8.88m 9,901
05/08/20 4.10 4.32 4.09 4.17 2.16m 0.13 3.22% 4.17 9.07m 8,249
05/07/20 3.88 4.09 3.805 4.04 2.02m 0.21 5.48% 4.04 8.02m 8,329
05/06/20 3.85 3.89 3.70 3.83 1.46m -0.05 -1.29% 3.83 5.51m 6,088
05/05/20 3.96 3.96 3.7801 3.88 1.49m -0.04 -1.02% 3.88 5.76m 6,855
05/04/20 4.04 4.04 3.86 3.92 2.33m -0.02 -0.51% 3.92 9.23m 8,808
05/01/20 3.72 3.94 3.65 3.94 2.25m 0.21 5.63% 3.94 8.58m 10,427
04/30/20 4.11 4.11 3.73 3.73 2.3m -0.35 -8.58% 3.73 8.91m 9,850