Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	15.39	15.39	14.65	14.65	14.65	-3.87%	20
Feb 11, 2026	15.22	15.52	15.15	15.24	15.24	4.28%	32,260
Feb 10, 2026	14.57	14.88	14.38	14.62	14.62	-2.44%	91,809
Feb 9, 2026	14.51	15.23	14.51	14.98	14.98	5.87%	63,290
Feb 6, 2026	13.49	14.15	13.49	14.15	14.15	4.74%	60,028
Feb 5, 2026	13.69	13.81	13.29	13.51	13.51	-2.10%	41,372
Feb 4, 2026	15.08	15.10	13.80	13.80	13.80	-2.54%	123,646
Feb 3, 2026	14.81	14.83	14.15	14.16	14.16	4.97%	91,225
Feb 2, 2026	13.59	13.89	13.30	13.49	13.49	-3.30%	109,961
Jan 30, 2026	14.35	15.03	13.59	13.95	13.95	-14.68%	308,238
Jan 29, 2026	17.61	17.74	15.90	16.35	16.35	-3.14%	128,520
Jan 28, 2026	17.51	17.52	16.85	16.88	16.88	0.54%	45,848
Jan 27, 2026	17.19	17.36	16.48	16.79	16.79	-6.46%	75,709
Jan 26, 2026	18.80	19.07	17.95	17.95	17.95	3.55%	123,621
Jan 23, 2026	17.23	17.34	17.21	17.34	17.34	1.37%	55,885
Jan 22, 2026	16.86	17.29	16.86	17.10	17.10	0.29%	44,917
Jan 20, 2026	16.14	17.05	16.14	17.05	17.05	0.09%	90,561
Jan 19, 2026	16.74	17.04	16.74	17.04	17.04	10.12%	14,657
Jan 16, 2026	15.47	15.47	15.47	15.47	15.47	11.06%	64,804
Jan 15, 2026	13.79	13.97	13.79	13.93	13.93	2.43%	30,569
Jan 14, 2026	13.75	13.75	13.58	13.60	13.60	-2.30%	46,353
Jan 13, 2026	13.80	13.95	13.80	13.92	13.92	3.96%	66,275
Jan 12, 2026	13.38	13.39	13.38	13.39	13.39	5.35%	44,498
Jan 9, 2026	12.71	12.71	12.71	12.71	12.71	3.12%	29,903
Jan 8, 2026	12.05	12.33	12.05	12.33	12.33	4.18%	14,437
Jan 7, 2026	12.34	12.34	11.83	11.83	11.83	-5.51%	58,239
Jan 6, 2026	12.52	12.52	12.52	12.52	12.52	-0.08%	39,826
Jan 5, 2026	11.85	12.56	11.85	12.53	12.53	12.58%	79,716
Jan 2, 2026	11.59	11.59	11.13	11.13	11.13	-4.55%	58,462
Dec 31, 2025	11.76	11.76	11.66	11.66	11.66	-2.39%	25,691
Dec 30, 2025	11.71	11.96	11.38	11.95	11.95	3.99%	77,763
Dec 29, 2025	11.60	11.60	11.49	11.49	11.49	-0.89%	103,298
Dec 24, 2025	11.48	11.60	11.48	11.59	11.59	-3.90%	35,431
Dec 23, 2025	12.14	12.14	12.06	12.06	12.06	-3.44%	27,358
Dec 22, 2025	12.48	12.53	12.33	12.49	12.49	2.63%	49,280
Dec 19, 2025	12.00	12.24	12.00	12.17	12.17	2.01%	28,343
Dec 18, 2025	12.20	12.20	11.93	11.93	11.93	-0.25%	30,109
Dec 15, 2025	12.07	12.07	11.96	11.96	11.96	-1.16%	87,980
Dec 12, 2025	12.10	12.10	12.10	12.10	12.10	5.22%	72,909
Dec 10, 2025	11.50	11.50	11.50	11.50	11.50	2.04%	37,502
Dec 9, 2025	10.94	11.27	10.94	11.27	11.27	2.73%	28,037
Dec 8, 2025	10.97	10.97	10.97	10.97	10.97	-0.32%	14,014
Dec 5, 2025	11.19	11.19	11.01	11.01	11.01	1.23%	52,262
Dec 4, 2025	10.87	10.87	10.87	10.87	10.87	-2.11%	9,125
Dec 3, 2025	11.05	11.11	11.05	11.11	11.11	2.98%	17,111
Dec 2, 2025	10.64	10.78	10.64	10.78	10.78	-4.69%	22,303
Dec 1, 2025	11.12	11.32	11.12	11.32	11.32	3.29%	50,775
Nov 28, 2025	10.59	10.97	10.59	10.96	10.96	8.04%	36,725
Nov 27, 2025	10.09	10.14	10.09	10.14	10.12	1.96%	1,368
Nov 26, 2025	9.72	9.95	9.72	9.95	9.93	12.50%	9,145