Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	15.57	16.04	15.42	15.57	-	0.03%	203,299
Apr 8, 2026	16.52	16.68	15.38	15.56	15.56	0.19%	838,257
Apr 7, 2026	15.38	15.62	14.97	15.53	15.53	0.65%	727,795
Apr 6, 2026	15.25	15.51	15.08	15.43	15.43	0.78%	478,450
Apr 2, 2026	14.57	15.53	14.47	15.31	15.31	-0.65%	854,760
Apr 1, 2026	15.32	16.06	15.02	15.41	15.41	3.01%	1,061,840
Mar 31, 2026	14.34	15.04	14.34	14.96	14.96	7.09%	1,012,544
Mar 30, 2026	14.63	14.70	13.79	13.97	13.97	-1.76%	999,239
Mar 27, 2026	13.42	14.41	13.41	14.22	14.22	6.04%	1,154,557
Mar 26, 2026	13.68	14.20	13.41	13.41	13.41	-6.09%	1,052,055
Mar 25, 2026	14.23	14.46	14.00	14.28	14.28	6.49%	1,836,783
Mar 24, 2026	12.82	13.57	12.71	13.41	13.41	4.20%	1,374,241
Mar 23, 2026	12.70	13.36	12.69	12.87	12.87	2.80%	1,152,034
Mar 20, 2026	13.00	13.11	12.23	12.52	12.52	-3.91%	9,128,067
Mar 19, 2026	12.56	13.13	12.06	13.03	13.03	-5.92%	1,674,633
Mar 18, 2026	14.40	14.57	13.75	13.85	13.85	-6.67%	1,789,938
Mar 17, 2026	15.12	15.47	14.71	14.84	14.84	-1.98%	983,267
Mar 16, 2026	14.67	15.22	14.36	15.14	15.14	1.95%	1,211,419
Mar 13, 2026	15.56	15.75	14.71	14.85	14.85	-5.53%	1,380,553
Mar 12, 2026	16.04	16.08	15.39	15.72	15.72	-2.30%	1,044,325
Mar 11, 2026	16.43	16.43	15.41	16.09	16.09	-3.77%	1,063,179
Mar 10, 2026	16.20	16.91	16.20	16.72	16.72	6.70%	1,161,604
Mar 9, 2026	15.63	15.77	14.66	15.67	15.67	-2.55%	1,365,487
Mar 6, 2026	15.76	16.30	15.38	16.08	16.08	-0.80%	906,434
Mar 5, 2026	16.96	17.01	15.82	16.21	16.21	-6.19%	1,142,943
Mar 4, 2026	17.19	17.54	16.92	17.28	17.28	2.55%	1,038,654
Mar 3, 2026	17.16	17.23	16.22	16.85	16.85	-9.21%	1,582,066
Mar 2, 2026	19.03	19.08	17.85	18.56	18.56	-2.11%	1,559,978
Feb 27, 2026	18.95	19.02	18.49	18.96	18.96	0.64%	1,809,535
Feb 26, 2026	17.62	18.91	17.57	18.84	18.84	4.78%	1,338,887
Feb 25, 2026	18.38	18.77	17.94	17.98	17.98	-0.39%	1,261,959
Feb 24, 2026	16.50	18.16	16.50	18.05	18.05	6.49%	1,574,421
Feb 23, 2026	16.26	16.99	16.24	16.95	16.95	5.81%	1,444,052
Feb 20, 2026	15.25	16.04	14.88	16.02	16.02	5.81%	1,254,850
Feb 19, 2026	14.84	15.19	14.59	15.14	15.14	1.54%	1,074,613
Feb 18, 2026	14.58	15.00	14.42	14.91	14.91	4.85%	1,171,640
Feb 17, 2026	14.37	14.52	13.53	14.22	14.22	-5.01%	1,043,595
Feb 13, 2026	14.17	14.97	14.16	14.97	14.97	8.16%	1,376,251
Feb 12, 2026	15.39	15.41	13.82	13.84	13.84	-11.05%	1,480,067
Feb 11, 2026	15.22	15.58	14.95	15.56	15.56	5.56%	1,204,717
Feb 10, 2026	14.45	15.15	14.35	14.74	14.74	0.75%	1,727,239
Feb 9, 2026	14.50	15.27	14.33	14.63	14.63	2.74%	2,047,185
Feb 6, 2026	13.49	14.30	13.46	14.24	14.24	8.21%	1,180,228
Feb 5, 2026	13.69	14.06	13.09	13.16	13.16	-9.49%	1,393,937
Feb 4, 2026	15.11	15.13	13.79	14.54	14.54	-0.62%	1,527,693
Feb 3, 2026	14.83	14.83	13.95	14.63	14.63	6.79%	1,739,279
Feb 2, 2026	13.59	13.98	13.25	13.70	13.70	-0.07%	1,881,969
Jan 30, 2026	14.36	15.08	13.54	13.71	13.71	-16.10%	2,294,118
Jan 29, 2026	17.56	17.66	15.87	16.34	16.34	-5.88%	1,796,725
Jan 28, 2026	17.52	17.52	16.69	17.36	17.36	0.64%	1,674,354