Silvercorp Metals Inc. (LON:0QZ2)
London · Delayed Price · Currency is GBP · Price in CAD 5.94
-0.44 (-6.90%)
At close: Aug 1, 2025
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.96 | 6.01 | 5.94 | 5.94 | 5.94 | -6.90% | 24,497 |
| Jul 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 16,707 |
| Jul 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% | 38,954 |
| Jul 22, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.23% | 15,604 |
| Jul 21, 2025 | 6.34 | 6.42 | 6.27 | 6.27 | 6.27 | 0.97% | 36,292 |
| Jul 18, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -4.02% | 15,644 |
| Jul 16, 2025 | 6.43 | 6.47 | 6.38 | 6.47 | 6.47 | -8.62% | 169,904 |
| Jul 14, 2025 | 7.06 | 7.08 | 7.04 | 7.08 | 7.08 | 1.36% | 26,944 |
| Jul 11, 2025 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 6.48% | 40,145 |
| Jul 10, 2025 | 6.51 | 6.56 | 6.50 | 6.56 | 6.56 | 2.34% | 9,314 |
| Jul 8, 2025 | 6.68 | 6.68 | 6.41 | 6.41 | 6.41 | 1.50% | 29,684 |
| Jul 4, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.61% | 1,407 |
| Jul 3, 2025 | 6.28 | 6.32 | 6.28 | 6.28 | 6.28 | 0.75% | 22,859 |
| Jul 2, 2025 | 6.19 | 6.23 | 6.19 | 6.23 | 6.23 | 11.45% | 33,148 |
| Jun 30, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.97% | 13,080 |
| Jun 27, 2025 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 0.44% | 22,687 |
| Jun 25, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 1.54% | 21,910 |
| Jun 24, 2025 | 5.46 | 5.54 | 5.45 | 5.54 | 5.54 | -2.89% | 21,196 |
| Jun 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 37,266 |
| Jun 20, 2025 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | -2.81% | 65,904 |
| Jun 19, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.35% | 102 |
| Jun 18, 2025 | 6.04 | 6.04 | 5.95 | 5.95 | 5.95 | -1.74% | 8,365 |
| Jun 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.50% | 45,977 |
| Jun 16, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 3.08% | 29,757 |
| Jun 13, 2025 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 0.17% | 21,104 |
| Jun 11, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.27% | 33,533 |
| Jun 9, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.23% | 24,751 |
| Jun 6, 2025 | 5.80 | 5.80 | 5.70 | 5.72 | 5.72 | -3.87% | 38,474 |
| Jun 5, 2025 | 6.14 | 6.15 | 5.95 | 5.95 | 5.93 | 4.20% | 155,885 |
| Jun 4, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.69 | 2.15% | 36,568 |
| Jun 3, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.57 | 2.01% | 17,267 |
| Jun 2, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.47 | 3.98% | 29,488 |
| May 30, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.26 | -4.87% | 23,230 |
| May 28, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.53 | 2.50% | 107,593 |
| May 27, 2025 | 5.28 | 5.41 | 5.28 | 5.41 | 5.39 | 9.19% | 36,427 |
| May 23, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | -5.98% | 60,977 |
| May 21, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.25 | 7.23% | 70,766 |
| May 15, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.90 | -3.54% | 8,083 |
| May 14, 2025 | 5.07 | 5.09 | 5.07 | 5.09 | 5.08 | -2.02% | 9,922 |
| May 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | -0.19% | 14,971 |
| May 7, 2025 | 5.14 | 5.21 | 5.14 | 5.21 | 5.19 | 3.07% | 21,187 |
| May 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.04 | 2.43% | 25,147 |
| May 2, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.92 | -4.83% | 44,425 |
| Apr 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.17 | 1.77% | 15,111 |
| Apr 22, 2025 | 5.24 | 5.24 | 5.09 | 5.09 | 5.08 | -3.32% | 17,502 |
| Apr 17, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.25 | -5.98% | 35,322 |
| Apr 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 5.66% | 46,050 |
| Apr 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 1.40% | 24,947 |
| Apr 14, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.21 | 1.69% | 19,350 |
| Apr 11, 2025 | 5.15 | 5.15 | 5.14 | 5.14 | 5.13 | 3.65% | 23,680 |