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)

0.6060 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.5100 0.5300 0.4810 0.5100 261,290 +0.02(+3.03%)
Jan 30, 2026 0.4750 0.5061 0.4600 0.4950 644,591 -0.03(-4.99%)
Jan 29, 2026 0.5200 0.5500 0.4900 0.5210 247,839 -0.01(-2.25%)
Jan 28, 2026 0.5460 0.5725 0.5250 0.5330 434,643 +0.01(+2.50%)
Jan 27, 2026 0.5400 0.5459 0.5200 0.5200 237,042 -0.03(-5.37%)
Jan 26, 2026 0.5450 0.5890 0.5190 0.5495 505,843 +0.03(+5.77%)
Jan 23, 2026 0.5200 0.5325 0.5050 0.5195 376,347 -0.00(-0.10%)
Jan 22, 2026 0.5263 0.5642 0.5112 0.5200 196,251 -0.04(-7.14%)
Jan 21, 2026 0.5300 0.5600 0.5113 0.5600 420,950 +0.13(+30.23%)
Jan 20, 2026 0.4228 0.4463 0.4145 0.4300 146,641 +0.02(+3.61%)
Jan 16, 2026 0.4100 0.4180 0.4100 0.4150 293,095 +0.01(+2.22%)
Jan 15, 2026 0.3968 0.4095 0.3968 0.4060 22,465 +0.01(+1.50%)
Jan 14, 2026 0.4100 0.4100 0.3974 0.4000 35,400 +0.01(+3.49%)
Jan 13, 2026 0.3900 0.4000 0.3830 0.3865 838,429 -0.02(-5.73%)
Jan 12, 2026 0.4050 0.4100 0.4000 0.4100 266,164 -0.01(-1.91%)
Jan 09, 2026 0.4100 0.4180 0.4100 0.4180 14,600 +0.01(+2.20%)
Jan 08, 2026 0.4100 0.4100 0.4071 0.4090 26,785 +0.00(+1.11%)
Jan 07, 2026 0.4000 0.4070 0.3900 0.4045 253,392 -0.02(-3.69%)
Jan 06, 2026 0.4100 0.4200 0.4000 0.4200 92,052 +0.02(+5.00%)
Jan 05, 2026 0.3950 0.4000 0.3950 0.4000 181,598 +0.00(+0.00%)
Jan 02, 2026 0.3990 0.4352 0.3918 0.4000 23,879 +0.00(+0.00%)
Dec 31, 2025 0.4000 0.4100 0.3900 0.4000 59,048 -0.01(-1.23%)
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%)
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.