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)

0.5050 +0.0308 (+6.50%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.5050 0.5050 0.5050 0.5050 581 +0.03(+6.50%)
Apr 24, 2026 0.4742 0.5115 0.4742 0.4742 33,400 -0.03(-5.16%)
Apr 23, 2026 0.5140 0.5200 0.4895 0.5000 213,542 -0.02(-3.85%)
Apr 22, 2026 0.5000 0.5200 0.4900 0.5200 322,829 +0.00(+0.00%)
Apr 21, 2026 0.5300 0.5400 0.5200 0.5200 58,700 -0.01(-1.89%)
Apr 20, 2026 0.5560 0.5684 0.5200 0.5300 85,979 -0.02(-3.64%)
Apr 17, 2026 0.5590 0.5730 0.5500 0.5500 114,442 +0.02(+2.80%)
Apr 16, 2026 0.5500 0.5500 0.5201 0.5350 92,042 +0.04(+7.88%)
Apr 15, 2026 0.4900 0.4959 0.4698 0.4959 91,256 -0.00(-0.82%)
Apr 14, 2026 0.4911 0.5000 0.4911 0.5000 74,500 +0.01(+1.83%)
Apr 13, 2026 0.4880 0.4915 0.4700 0.4910 141,043 -0.01(-2.42%)
Apr 10, 2026 0.5035 0.5115 0.4960 0.5032 123,080 -0.01(-1.55%)
Apr 09, 2026 0.5036 0.5190 0.5000 0.5111 237,195 +0.03(+5.40%)
Apr 08, 2026 0.5164 0.5420 0.4849 0.4849 71,774 +0.01(+3.17%)
Apr 07, 2026 0.4740 0.4965 0.4650 0.4700 16,868 -0.03(-5.05%)
Apr 06, 2026 0.4462 0.5015 0.4462 0.4950 131,835 +0.02(+3.13%)
Apr 02, 2026 0.4700 0.5073 0.4500 0.4800 140,564 +0.00(+0.00%)
Apr 01, 2026 0.4838 0.4838 0.4800 0.4800 83,044 +0.01(+2.56%)
Mar 31, 2026 0.4680 0.4680 0.4650 0.4680 10,300 +0.01(+2.30%)
Mar 30, 2026 0.4550 0.4650 0.4432 0.4575 44,913 -0.01(-1.40%)
Mar 27, 2026 0.4542 0.4640 0.4510 0.4640 19,850 -0.00(-0.22%)
Mar 26, 2026 0.4550 0.4820 0.4520 0.4650 96,933 -0.03(-5.58%)
Mar 25, 2026 0.4925 0.4925 0.4870 0.4925 40,000 +0.02(+5.35%)
Mar 24, 2026 0.4775 0.4800 0.4650 0.4675 59,570 -0.02(-4.40%)
Mar 23, 2026 0.4810 0.4980 0.4650 0.4890 99,969 +0.01(+1.75%)
Mar 20, 2026 0.4950 0.4950 0.4750 0.4806 151,198 -0.03(-5.30%)
Mar 19, 2026 0.5100 0.5201 0.4800 0.5075 225,836 -0.07(-11.72%)
Mar 18, 2026 0.5700 0.5749 0.5600 0.5749 54,124 +0.03(+6.46%)
Mar 17, 2026 0.5600 0.5600 0.5201 0.5400 128,053 -0.01(-1.64%)
Mar 16, 2026 0.5317 0.5660 0.5201 0.5490 137,092 -0.03(-5.99%)
Mar 13, 2026 0.5700 0.5925 0.5655 0.5840 118,028 +0.01(+1.99%)
Mar 12, 2026 0.5725 0.6000 0.5600 0.5726 138,686 +0.00(+0.46%)
Mar 11, 2026 0.5850 0.6060 0.5700 0.5700 139,945 -0.02(-3.39%)
Mar 10, 2026 0.5850 0.6044 0.5840 0.5900 35,830 -0.02(-3.28%)
Mar 09, 2026 0.6000 0.6204 0.5800 0.6100 308,316 -0.03(-5.06%)
Mar 06, 2026 0.6311 0.6425 0.6205 0.6425 64,000 +0.01(+1.94%)
Mar 05, 2026 0.6550 0.6700 0.6205 0.6303 130,558 +0.00(+0.05%)
Mar 04, 2026 0.6007 0.6310 0.5929 0.6300 167,342 +0.02(+3.28%)
Mar 03, 2026 0.5910 0.6200 0.5910 0.6100 177,400 +0.02(+2.81%)
Mar 02, 2026 0.6400 0.6400 0.5933 0.5933 297,486 -0.04(-6.87%)
Feb 27, 2026 0.6549 0.6549 0.6320 0.6371 150,065 -0.01(-1.98%)
Feb 26, 2026 0.6339 0.6560 0.6279 0.6500 135,781 -0.00(-0.09%)
Feb 25, 2026 0.6395 0.6800 0.6235 0.6506 211,133 +0.04(+7.36%)
Feb 24, 2026 0.6160 0.6274 0.5700 0.6060 134,565 +0.01(+1.17%)
Feb 23, 2026 0.5941 0.5990 0.5500 0.5990 349,683 +0.06(+11.82%)
Feb 20, 2026 0.5500 0.5500 0.5313 0.5357 92,706 -0.01(-1.71%)
Feb 19, 2026 0.5500 0.5500 0.5400 0.5450 49,150 +0.00(+0.91%)
Feb 18, 2026 0.5500 0.5500 0.5401 0.5401 151,158 +0.00(+0.39%)
Feb 17, 2026 0.5400 0.5420 0.5160 0.5380 492,299 +0.02(+4.47%)
Feb 13, 2026 0.5165 0.5210 0.5080 0.5150 78,615 -0.01(-0.96%)
Feb 12, 2026 0.5329 0.5329 0.5000 0.5200 82,715 -0.01(-2.44%)
Feb 11, 2026 0.5300 0.5330 0.5200 0.5330 73,256 -0.01(-1.84%)
Feb 10, 2026 0.5265 0.5500 0.5265 0.5430 51,161 -0.01(-2.29%)
Feb 09, 2026 0.5692 0.5692 0.5250 0.5557 188,250 +0.02(+4.47%)
Feb 06, 2026 0.5128 0.5320 0.5000 0.5319 324,756 +0.00(+0.36%)
Feb 05, 2026 0.5200 0.5500 0.5200 0.5300 22,930 -0.02(-3.64%)
Feb 04, 2026 0.5600 0.5600 0.5456 0.5500 46,071 +0.03(+5.77%)
Feb 03, 2026 0.5350 0.5350 0.5140 0.5200 431,486 +0.01(+1.96%)
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.