Singapore markets open in 7 hours 22 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,290.77 -16.24 (-0.31%) Dow
39,183.29 -487.75 (-1.23%) Nasdaq
16,835.57 +34.03 (+0.20%) Bitcoin USD
68,017.25 -2,215.36 (-3.15%) CMC Crypto 200
1,471.64 -31.02 (-2.06%)
Silvercorp Metals Inc. (0QZ2.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 03:01PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 600 |
| 22 May 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 8,721 |
| 21 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 33,472 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 5.21 | 5.27 | 5.21 | 5.27 | 5.27 | 17,696 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 12,784 |
| 14 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1,022 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3,800 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | 38,314 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 30,877 |
| 18 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 19,265 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 22,801 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 19,673 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 36,882 |
| 05 Apr 2024 | 4.95 | 5.16 | 4.95 | 5.16 | 5.16 | 25,407 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 25,630 |
| 02 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 28,528 |
| 28 Mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 19,756 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 24,435 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 60,117 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5,873 |
| 12 Mar 2024 | 3.70 | 3.71 | 3.70 | 3.70 | 3.70 | 11,969 |
| 11 Mar 2024 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 8,200 |
| 08 Mar 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 13,565 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 5,267 |
| 04 Mar 2024 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 17,315 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 8,650 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 7,562 |
| 22 Feb 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 10,076 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 14,303 |
| 08 Feb 2024 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | 6,099 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 14,430 |
| 05 Feb 2024 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | 5,119 |
| 02 Feb 2024 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | 2,903 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 3.24 | 3.25 | 3.24 | 3.25 | 3.25 | 9,200 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 4,852 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1,653 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 15,534 |
| 10 Jan 2024 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | 301 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3,205 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.