ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Silvercorp Metals (OP:SVMLF)

0.4000 -0.0050 (-1.23%)
Streaming Delayed Price Updated: 9:32 AM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.3980 0.4100 0.3980 0.4050 201,098 +0.01(+1.76%)
Dec 29, 2025 0.3950 0.4060 0.3900 0.3980 177,554 -0.01(-1.97%)
Dec 26, 2025 0.4045 0.4334 0.4000 0.4060 52,050 +0.00(+0.67%)
Dec 24, 2025 0.3950 0.4140 0.3950 0.4033 26,700 -0.01(-1.63%)
Dec 23, 2025 0.4050 0.4200 0.4000 0.4100 60,442 +0.00(+0.61%)
Dec 22, 2025 0.4160 0.4434 0.3950 0.4075 337,982 -0.01(-1.81%)
Dec 19, 2025 0.4050 0.4150 0.4000 0.4150 384,270 +0.01(+1.84%)
Dec 18, 2025 0.4190 0.4190 0.4053 0.4075 14,130 +0.01(+3.37%)
Dec 17, 2025 0.3948 0.4039 0.3900 0.3942 98,446 +0.02(+6.54%)
Dec 16, 2025 0.3625 0.3700 0.3568 0.3700 213,862 +0.04(+12.12%)
Dec 15, 2025 0.3500 0.3500 0.2990 0.3300 416,874 -0.01(-3.54%)
Dec 12, 2025 0.3450 0.3490 0.3300 0.3421 203,378 +0.02(+5.26%)
Dec 11, 2025 0.3500 0.3500 0.3050 0.3250 2,526,001 -0.02(-6.26%)
Dec 10, 2025 0.3400 0.3467 0.3400 0.3467 77,065 -0.01(-3.69%)
Dec 09, 2025 0.3500 0.3600 0.3500 0.3600 20,500 +0.01(+2.86%)
Dec 08, 2025 0.3575 0.3860 0.3500 0.3500 113,996 -0.02(-4.11%)
Dec 05, 2025 0.3600 0.3699 0.3503 0.3650 80,163 -0.00(-1.19%)
Dec 04, 2025 0.3680 0.3700 0.3577 0.3694 118,423 +0.01(+2.81%)
Dec 03, 2025 0.3625 0.3685 0.3500 0.3593 118,053 +0.00(+0.39%)
Dec 02, 2025 0.3500 0.3700 0.3500 0.3579 128,396 -0.00(-0.75%)
Dec 01, 2025 0.3540 0.3670 0.3300 0.3606 223,050 -0.00(-1.21%)
Nov 28, 2025 0.3370 0.3650 0.3300 0.3650 1,242,390 +0.01(+2.82%)
Nov 26, 2025 0.3473 0.3550 0.3387 0.3550 261,751 +0.02(+5.65%)
Nov 25, 2025 0.3360 0.3360 0.3190 0.3360 140,200 +0.01(+4.19%)
Nov 24, 2025 0.3334 0.3450 0.3217 0.3225 292,255 -0.03(-7.33%)
Nov 21, 2025 0.3450 0.3480 0.3300 0.3480 336,441 +0.00(+0.75%)
Nov 20, 2025 0.3438 0.3512 0.3438 0.3454 1,069,600 -0.01(-2.01%)
Nov 19, 2025 0.3438 0.3570 0.3338 0.3525 237,294 -0.00(-0.70%)
Nov 18, 2025 0.3450 0.3628 0.3350 0.3550 378,726 +0.01(+1.84%)
Nov 17, 2025 0.3698 0.3698 0.3486 0.3486 59,900 -0.02(-5.78%)
Nov 14, 2025 0.3590 0.3770 0.3590 0.3700 87,030 +0.01(+3.06%)
Nov 13, 2025 0.3820 0.3820 0.3570 0.3590 322,179 -0.02(-5.77%)
Nov 12, 2025 0.3800 0.3825 0.3730 0.3810 90,020 +0.00(+1.06%)
Nov 11, 2025 0.3738 0.3800 0.3680 0.3770 23,500 -0.00(-0.79%)
Nov 10, 2025 0.3800 0.3900 0.3640 0.3800 92,980 +0.00(+0.00%)
Nov 07, 2025 0.3900 0.3900 0.3630 0.3800 331,543 -0.01(-1.43%)
Nov 06, 2025 0.3700 0.3855 0.3600 0.3855 119,400 +0.00(+0.13%)
Nov 05, 2025 0.3763 0.3850 0.3700 0.3850 329,988 -0.01(-3.73%)
Nov 04, 2025 0.4100 0.4130 0.3800 0.3999 836,103 -0.02(-4.56%)
Nov 03, 2025 0.4101 0.4215 0.4101 0.4190 54,010 -0.00(-0.33%)
Oct 31, 2025 0.4170 0.4520 0.4168 0.4204 183,956 -0.02(-4.45%)
Oct 30, 2025 0.4652 0.4661 0.4256 0.4400 84,440 -0.03(-6.38%)
Oct 29, 2025 0.4531 0.4700 0.4531 0.4700 3,500 +0.03(+7.16%)
Oct 28, 2025 0.4348 0.4386 0.4266 0.4386 211,615 +0.01(+1.18%)
Oct 27, 2025 0.4450 0.4820 0.4300 0.4335 325,659 -0.08(-15.41%)
Oct 24, 2025 0.5125 0.5125 0.5125 0.5125 19,230 +0.03(+6.86%)
Oct 23, 2025 0.4886 0.4886 0.4796 0.4796 17,420 +0.01(+2.04%)
Oct 22, 2025 0.4700 0.4710 0.4600 0.4700 54,500 -0.01(-2.08%)
Oct 21, 2025 0.5125 0.5150 0.4755 0.4800 91,501 -0.02(-4.29%)
Oct 20, 2025 0.5100 0.5100 0.4965 0.5015 96,217 +0.00(+0.30%)
Oct 17, 2025 0.5168 0.5392 0.4950 0.5000 204,890 -0.03(-5.91%)
Oct 16, 2025 0.5250 0.5483 0.5075 0.5314 100,666 +0.01(+1.20%)
Oct 15, 2025 0.5300 0.5500 0.4910 0.5251 168,105 +0.04(+8.74%)
Oct 14, 2025 0.4601 0.4830 0.4600 0.4829 238,860 +0.02(+4.52%)
Oct 13, 2025 0.4730 0.4739 0.4400 0.4620 326,020 +0.00(+0.43%)
Oct 10, 2025 0.4655 0.4830 0.4498 0.4600 255,533 -0.01(-2.44%)
Oct 09, 2025 0.4540 0.4726 0.4500 0.4715 63,905 +0.02(+5.58%)
Oct 08, 2025 0.4520 0.4564 0.4350 0.4466 365,003 -0.01(-2.81%)
Oct 07, 2025 0.4500 0.4595 0.4500 0.4595 183,131 -0.00(-0.11%)
Oct 06, 2025 0.4660 0.4800 0.4510 0.4600 96,456 -0.01(-1.08%)
Oct 03, 2025 0.4600 0.4700 0.4400 0.4650 34,407 -0.01(-3.12%)
Oct 02, 2025 0.4655 0.4800 0.4655 0.4800 26,200 +0.01(+3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.