XASE
Datos históricos de Silvercorp Metals Inc.
Silvercorp Metals Inc. · SVM
$10.49
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:24 UTC
- Variación en el periodo
- +57.98%
- Máximo
- US$15.77
- 13 de mayo de 2026
- Mínimo
- US$5.95
- 28 de octubre de 2025
- Volumen medio diario
- 4.49 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.52 | 10.61 | 10.32 | 10.49 | +1.75% | 1.41 M |
| 8 oct 2026 | 10.01 | 10.31 | 9.97 | 10.31 | +2.69% | 2.04 M |
| 7 oct 2026 | 9.96 | 10.17 | 9.88 | 10.04 | −4.47% | 1.75 M |
| 6 oct 2026 | 10.61 | 10.62 | 10.34 | 10.51 | −0.38% | 2.6 M |
| 5 oct 2026 | 10.64 | 10.67 | 10.36 | 10.55 | −0.28% | 1.34 M |
| 2 oct 2026 | 10.81 | 10.84 | 10.43 | 10.58 | −0.47% | 1.46 M |
| 1 oct 2026 | 10.64 | 10.81 | 10.56 | 10.63 | −0.37% | 1.74 M |
| 30 sep 2026 | 10.93 | 10.99 | 10.63 | 10.67 | −1.48% | 1.49 M |
| 29 sep 2026 | 10.66 | 10.84 | 10.55 | 10.83 | +0.65% | 1.71 M |
| 28 sep 2026 | 10.84 | 10.98 | 10.63 | 10.76 | −5.11% | 1.7 M |
| 25 sep 2026 | 11.35 | 11.40 | 11.06 | 11.34 | 0.00% | 1.85 M |
| 24 sep 2026 | 11.30 | 11.40 | 11.14 | 11.34 | −1.48% | 2.6 M |
| 23 sep 2026 | 11.81 | 11.88 | 11.41 | 11.51 | −6.73% | 1.87 M |
| 22 sep 2026 | 11.85 | 12.41 | 11.79 | 12.34 | +4.31% | 1.6 M |
| 21 sep 2026 | 11.96 | 12.03 | 11.67 | 11.83 | −0.92% | 1.35 M |
| 18 sep 2026 | 12.30 | 12.33 | 11.76 | 11.94 | −1.73% | 2.26 M |
| 17 sep 2026 | 11.75 | 12.27 | 11.71 | 12.15 | +8.68% | 2.01 M |
| 16 sep 2026 | 11.68 | 11.68 | 10.96 | 11.18 | −1.93% | 1.92 M |
| 15 sep 2026 | 11.43 | 11.53 | 11.16 | 11.40 | −0.35% | 1.56 M |
| 14 sep 2026 | 11.42 | 11.55 | 11.15 | 11.44 | −3.95% | 1.77 M |
| 11 sep 2026 | 12.27 | 12.49 | 11.78 | 11.91 | −1.73% | 1.49 M |
| 10 sep 2026 | 12.10 | 12.40 | 11.92 | 12.12 | −3.43% | 2.19 M |
| 9 sep 2026 | 12.76 | 12.88 | 12.44 | 12.55 | +0.97% | 1.66 M |
| 8 sep 2026 | 12.45 | 12.64 | 12.37 | 12.43 | −0.40% | 1.3 M |
| 4 sep 2026 | 12.69 | 12.93 | 12.43 | 12.48 | −4.81% | 1.96 M |
| 3 sep 2026 | 13.24 | 13.30 | 12.71 | 13.11 | +2.58% | 1.73 M |
| 2 sep 2026 | 12.21 | 12.82 | 12.20 | 12.78 | +7.39% | 1.96 M |
| 1 sep 2026 | 11.96 | 12.54 | 11.82 | 11.90 | −4.34% | 3.19 M |
| 31 ago 2026 | 12.67 | 12.68 | 12.29 | 12.44 | −2.58% | 1.77 M |
| 28 ago 2026 | 13.60 | 13.67 | 12.51 | 12.77 | −5.13% | 3.23 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.