Silvercorp Metals Inc. SVM
TSX · Kanada · Enerji Dışı Mineraller
CAD 15,11-0,08 (-%0,53)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15,11 | -%0,53 | CAD 15,17 | CAD 15,39 | CAD 15,04 | 388,98K |
| 2026-09-30 | CAD 15,19 | -%1,04 | CAD 15,48 | CAD 15,58 | CAD 15,13 | 403,50K |
| 2026-09-29 | CAD 15,35 | +%0,59 | CAD 15,28 | CAD 15,37 | CAD 14,98 | 434,70K |
| 2026-09-28 | CAD 15,26 | -%4,74 | CAD 15,32 | CAD 15,57 | CAD 15,10 | 490,40K |
| 2026-09-25 | CAD 16,02 | %0,00 | CAD 16,04 | CAD 16,08 | CAD 15,66 | 312,10K |
| 2026-09-24 | CAD 16,02 | -%1,35 | CAD 16,06 | CAD 16,11 | CAD 15,76 | 351,30K |
| 2026-09-23 | CAD 16,24 | -%6,45 | CAD 16,74 | CAD 16,74 | CAD 16,09 | 585,80K |
| 2026-09-22 | CAD 17,36 | +%4,20 | CAD 16,64 | CAD 17,48 | CAD 16,55 | 640,30K |
| 2026-09-21 | CAD 16,66 | -%0,12 | CAD 16,75 | CAD 16,76 | CAD 16,36 | 494,30K |
| 2026-09-18 | CAD 16,68 | -%2,00 | CAD 17,19 | CAD 17,24 | CAD 16,47 | 806,20K |
| 2026-09-17 | CAD 17,02 | +%9,03 | CAD 16,40 | CAD 17,15 | CAD 16,38 | 682,10K |
| 2026-09-16 | CAD 15,61 | -%1,51 | CAD 16,20 | CAD 16,29 | CAD 15,35 | 732,20K |
| 2026-09-15 | CAD 15,85 | -%0,44 | CAD 15,89 | CAD 16,04 | CAD 15,53 | 526,60K |
| 2026-09-14 | CAD 15,92 | -%3,57 | CAD 15,94 | CAD 16,06 | CAD 15,52 | 747,30K |
| 2026-09-11 | CAD 16,51 | -%1,67 | CAD 17,12 | CAD 17,30 | CAD 16,34 | 392,30K |
| 2026-09-10 | CAD 16,79 | -%3,17 | CAD 16,60 | CAD 17,13 | CAD 16,54 | 660,30K |
| 2026-09-09 | CAD 17,34 | +%1,52 | CAD 17,45 | CAD 17,74 | CAD 17,19 | 503,50K |
| 2026-09-08 | CAD 17,08 | -%0,81 | CAD 17,11 | CAD 17,41 | CAD 17,04 | 330,40K |
| 2026-09-04 | CAD 17,22 | -%4,76 | CAD 17,74 | CAD 17,88 | CAD 17,20 | 432,70K |
| 2026-09-03 | CAD 18,08 | +%2,09 | CAD 18,26 | CAD 18,32 | CAD 17,55 | 528,60K |
| 2026-09-02 | CAD 17,71 | +%7,14 | CAD 16,90 | CAD 17,78 | CAD 16,90 | 567,60K |
| 2026-09-01 | CAD 16,53 | -%4,06 | CAD 16,55 | CAD 17,40 | CAD 16,42 | 505,90K |
| 2026-08-31 | CAD 17,23 | -%2,71 | CAD 17,53 | CAD 17,60 | CAD 17,06 | 1,59M |
| 2026-08-28 | CAD 17,71 | -%4,99 | CAD 18,83 | CAD 18,91 | CAD 17,40 | 1,02M |
| 2026-08-27 | CAD 18,64 | +%2,81 | CAD 18,00 | CAD 18,66 | CAD 18,00 | 963,90K |
| 2026-08-26 | CAD 18,13 | +%2,14 | CAD 17,43 | CAD 18,34 | CAD 17,34 | 1,23M |
| 2026-08-25 | CAD 17,75 | +%1,49 | CAD 17,16 | CAD 17,82 | CAD 17,14 | 782,20K |
| 2026-08-24 | CAD 17,49 | +%1,39 | CAD 17,52 | CAD 17,74 | CAD 17,02 | 1,51M |
| 2026-08-21 | CAD 17,25 | -%0,98 | CAD 17,90 | CAD 17,94 | CAD 17,25 | 627,20K |
| 2026-08-20 | CAD 17,42 | +%0,23 | CAD 17,07 | CAD 17,78 | CAD 17,07 | 794,40K |
| 2026-08-19 | CAD 17,38 | +%8,42 | CAD 16,89 | CAD 17,48 | CAD 16,74 | 1,18M |
| 2026-08-18 | CAD 16,03 | -%2,97 | CAD 16,16 | CAD 16,42 | CAD 15,84 | 356,40K |
| 2026-08-17 | CAD 16,52 | -%0,90 | CAD 16,88 | CAD 16,89 | CAD 16,45 | 728,40K |
| 2026-08-14 | CAD 16,67 | +%1,65 | CAD 16,67 | CAD 17,09 | CAD 16,60 | 704,80K |
| 2026-08-13 | CAD 16,40 | -%2,67 | CAD 16,55 | CAD 16,62 | CAD 16,06 | 995,40K |
| 2026-08-12 | CAD 16,85 | -%3,88 | CAD 18,00 | CAD 18,02 | CAD 16,77 | 1,70M |
| 2026-08-11 | CAD 17,53 | +%3,12 | CAD 16,48 | CAD 17,58 | CAD 16,46 | 1,37M |
| 2026-08-10 | CAD 17,00 | +%6,05 | CAD 15,88 | CAD 17,09 | CAD 15,88 | 1,72M |
| 2026-08-07 | CAD 16,03 | +%5,74 | CAD 16,09 | CAD 16,45 | CAD 15,55 | 1,30M |
| 2026-08-06 | CAD 15,16 | -%0,46 | CAD 15,02 | CAD 15,33 | CAD 14,86 | 695,80K |
| 2026-08-05 | CAD 15,23 | +%6,06 | CAD 15,06 | CAD 15,42 | CAD 15,04 | 805,90K |
| 2026-08-04 | CAD 14,36 | +%10,21 | CAD 13,73 | CAD 14,49 | CAD 13,73 | 683,40K |
| 2026-07-31 | CAD 13,03 | -%3,55 | CAD 13,27 | CAD 13,32 | CAD 12,80 | 487,10K |
| 2026-07-30 | CAD 13,51 | +%5,30 | CAD 13,11 | CAD 13,52 | CAD 12,81 | 459,80K |
| 2026-07-29 | CAD 12,83 | -%3,32 | CAD 13,15 | CAD 13,27 | CAD 12,57 | 462,20K |
| 2026-07-28 | CAD 13,27 | -%3,56 | CAD 13,46 | CAD 13,46 | CAD 13,01 | 577,80K |
| 2026-07-27 | CAD 13,76 | +%1,10 | CAD 13,84 | CAD 13,86 | CAD 13,32 | 611,10K |
| 2026-07-24 | CAD 13,61 | +%0,44 | CAD 13,71 | CAD 13,91 | CAD 13,50 | 822,00K |
| 2026-07-23 | CAD 13,55 | -%3,15 | CAD 13,49 | CAD 13,70 | CAD 13,28 | 706,10K |
| 2026-07-22 | CAD 13,99 | +%4,01 | CAD 13,77 | CAD 14,34 | CAD 13,77 | 1,07M |
| 2026-07-21 | CAD 13,45 | +%7,34 | CAD 12,99 | CAD 13,47 | CAD 12,86 | 776,60K |
| 2026-07-20 | CAD 12,53 | +%0,08 | CAD 12,50 | CAD 12,62 | CAD 12,28 | 834,00K |
| 2026-07-17 | CAD 12,52 | +%0,89 | CAD 12,06 | CAD 12,65 | CAD 11,94 | 1,51M |
| 2026-07-16 | CAD 12,41 | -%5,34 | CAD 12,79 | CAD 12,80 | CAD 12,14 | 1,46M |
| 2026-07-15 | CAD 13,11 | -%0,68 | CAD 13,26 | CAD 13,39 | CAD 12,61 | 1,31M |
| 2026-07-14 | CAD 13,20 | +%0,61 | CAD 13,66 | CAD 13,71 | CAD 13,07 | 968,80K |
| 2026-07-13 | CAD 13,12 | -%2,67 | CAD 13,25 | CAD 13,25 | CAD 12,76 | 965,40K |
| 2026-07-10 | CAD 13,48 | -%1,10 | CAD 13,47 | CAD 13,60 | CAD 13,30 | 804,20K |
| 2026-07-09 | CAD 13,63 | +%5,66 | CAD 13,27 | CAD 13,69 | CAD 13,10 | 1,01M |
| 2026-07-08 | CAD 12,90 | -%3,01 | CAD 13,00 | CAD 13,17 | CAD 12,42 | 1,21M |
| 2026-07-07 | CAD 13,30 | -%6,14 | CAD 14,03 | CAD 14,04 | CAD 13,06 | 752,60K |
| 2026-07-06 | CAD 14,17 | -%4,19 | CAD 14,62 | CAD 14,79 | CAD 14,03 | 1,13M |
| 2026-07-03 | CAD 14,79 | +%1,65 | CAD 14,83 | CAD 15,06 | CAD 14,56 | 227,80K |
| 2026-07-02 | CAD 14,55 | +%1,32 | CAD 14,84 | CAD 15,36 | CAD 14,28 | 1,02M |
| 2026-06-30 | CAD 14,36 | -%7,24 | CAD 15,31 | CAD 15,36 | CAD 14,29 | 1,11M |
| 2026-06-29 | CAD 15,48 | +%0,06 | CAD 15,32 | CAD 15,54 | CAD 15,02 | 518,20K |
| 2026-06-26 | CAD 15,47 | +%2,72 | CAD 15,24 | CAD 15,99 | CAD 15,01 | 836,80K |
| 2026-06-25 | CAD 15,06 | +%1,89 | CAD 15,38 | CAD 15,71 | CAD 14,69 | 788,50K |
| 2026-06-24 | CAD 14,78 | -%1,73 | CAD 14,53 | CAD 14,88 | CAD 14,41 | 768,40K |
| 2026-06-23 | CAD 15,04 | -%4,99 | CAD 15,02 | CAD 15,45 | CAD 14,80 | 751,60K |
| 2026-06-22 | CAD 15,83 | +%0,19 | CAD 15,92 | CAD 16,07 | CAD 15,66 | 637,10K |
| 2026-06-19 | CAD 15,80 | -%1,13 | CAD 15,52 | CAD 15,82 | CAD 15,44 | 207,00K |
| 2026-06-18 | CAD 15,98 | -%4,71 | CAD 16,78 | CAD 17,07 | CAD 15,84 | 910,70K |
| 2026-06-17 | CAD 16,77 | -%5,15 | CAD 17,69 | CAD 18,08 | CAD 16,70 | 1,00M |
| 2026-06-16 | CAD 17,68 | +%3,57 | CAD 17,35 | CAD 18,05 | CAD 17,26 | 1,57M |
| 2026-06-15 | CAD 17,07 | +%7,97 | CAD 17,11 | CAD 18,08 | CAD 16,87 | 875,30K |
| 2026-06-12 | CAD 15,81 | +%7,48 | CAD 14,87 | CAD 16,01 | CAD 14,77 | 1,32M |
| 2026-06-11 | CAD 14,71 | +%9,86 | CAD 13,51 | CAD 14,79 | CAD 13,33 | 789,30K |
| 2026-06-10 | CAD 13,39 | -%4,70 | CAD 13,51 | CAD 13,85 | CAD 13,37 | 753,10K |
| 2026-06-09 | CAD 14,05 | -%5,51 | CAD 14,97 | CAD 15,01 | CAD 13,54 | 750,50K |
| 2026-06-08 | CAD 14,87 | +%0,47 | CAD 15,01 | CAD 15,21 | CAD 14,73 | 804,30K |
| 2026-06-05 | CAD 14,80 | -%13,85 | CAD 16,60 | CAD 16,61 | CAD 14,68 | 1,06M |
| 2026-06-04 | CAD 17,18 | +%1,00 | CAD 17,28 | CAD 17,56 | CAD 16,96 | 358,20K |
| 2026-06-03 | CAD 17,01 | -%6,79 | CAD 17,83 | CAD 18,02 | CAD 17,00 | 582,10K |
| 2026-06-02 | CAD 18,25 | +%2,41 | CAD 18,11 | CAD 18,61 | CAD 17,96 | 528,20K |
| 2026-06-01 | CAD 17,82 | +%1,83 | CAD 17,02 | CAD 18,21 | CAD 16,71 | 947,90K |
| 2026-05-29 | CAD 17,50 | +%1,98 | CAD 17,13 | CAD 17,53 | CAD 16,73 | 2,12M |
| 2026-05-28 | CAD 17,16 | +%3,69 | CAD 16,31 | CAD 17,37 | CAD 16,05 | 769,10K |
| 2026-05-27 | CAD 16,55 | -%4,06 | CAD 16,60 | CAD 16,98 | CAD 16,30 | 851,30K |
| 2026-05-26 | CAD 17,25 | +%1,23 | CAD 16,88 | CAD 17,25 | CAD 16,53 | 743,50K |