UK markets open in 3 hours 58 minutes

Silvercorp Metals Inc. (0QZ2.L)

LSE - LSE Delayed price. Currency in CAD
Add to watchlist
3.8250+0.0250 (+0.66%)
At close: 04:31PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20243.82503.82503.82503.82503.825059,817
15 Mar 2024------
14 Mar 2024------
13 Mar 20243.90003.90003.90003.90003.90005,873
12 Mar 20243.70503.71003.70003.70003.700011,969
11 Mar 20243.72003.80003.72003.80003.80008,200
08 Mar 20243.69003.69003.69003.69003.690013,565
07 Mar 2024------
06 Mar 2024------
05 Mar 20243.60003.60003.59003.59003.59005,267
04 Mar 20243.44003.45003.44003.45003.450017,315
01 Mar 2024------
29 Feb 2024------
28 Feb 2024------
27 Feb 20243.29003.29003.29003.29003.29008,650
26 Feb 2024------
23 Feb 20243.18503.18503.18503.18503.18507,562
22 Feb 20243.25003.25003.25003.25003.250010,076
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 20243.21003.21003.21003.21003.210014,303
08 Feb 20243.04003.05003.04003.04003.04006,099
07 Feb 2024------
06 Feb 20243.11003.11003.11003.11003.110014,430
05 Feb 20243.08003.08003.05003.05003.05005,119
02 Feb 20243.14003.16003.14003.14003.14002,903
01 Feb 2024------
31 Jan 2024------
30 Jan 20243.24003.25003.24003.25003.25009,200
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 20243.09003.09003.09003.09003.09004,852
16 Jan 2024------
15 Jan 20243.37003.37003.37003.37003.37001,653
12 Jan 2024------
11 Jan 20243.19003.19003.19003.19003.190015,534
10 Jan 20243.22003.22003.16003.16003.1600301
09 Jan 2024------
08 Jan 20243.36003.36003.36003.36003.36003,205
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 2023------
28 Dec 20233.63003.63003.63003.63003.630018,301
27 Dec 20233.68003.71003.68003.71003.71007,524
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 2023------
14 Dec 20233.97003.97003.97003.97003.97004,789
13 Dec 2023------
12 Dec 2023------
11 Dec 2023------
08 Dec 20233.61003.61003.61003.61003.610011,274
07 Dec 2023------
06 Dec 2023------
05 Dec 20233.68503.68503.68503.68503.685025,115
04 Dec 20233.77003.77003.77003.77003.77009,148
01 Dec 2023------
30 Nov 20233.91503.91503.91503.91503.915011,359
29 Nov 2023------
28 Nov 20233.53003.53003.53003.53003.530016,042
27 Nov 20233.49003.49003.46503.46503.465010,142
24 Nov 20233.29503.29503.29503.29503.29505,627
23 Nov 2023------
23 Nov 20230.017168 Dividend
22 Nov 2023------
21 Nov 2023------
20 Nov 2023------
17 Nov 2023------
16 Nov 2023------
15 Nov 20233.10503.10503.10503.10503.105016,890
14 Nov 2023------
13 Nov 2023------
10 Nov 2023------
09 Nov 20233.04003.04002.97502.97502.97503,651
08 Nov 20232.98502.98502.98502.98502.98501,888
07 Nov 2023------
06 Nov 2023------
03 Nov 20233.19503.19503.19503.19503.19504,508
02 Nov 2023------
01 Nov 2023------
31 Oct 2023------
30 Oct 2023------
27 Oct 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...