Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	17.48	17.51	16.39	17.25	17.25	-1.48%	1,626,146
Jan 26, 2026	18.90	19.09	17.41	17.51	17.51	-0.91%	2,145,530
Jan 23, 2026	17.20	17.75	17.06	17.67	17.67	4.37%	1,320,251
Jan 22, 2026	16.51	17.33	16.51	16.93	16.93	2.67%	1,341,654
Jan 21, 2026	17.31	17.34	16.12	16.49	16.49	-2.19%	1,599,269
Jan 20, 2026	16.81	17.17	16.20	16.86	16.86	1.81%	1,858,178
Jan 19, 2026	16.40	17.15	16.39	16.56	16.56	5.21%	1,286,528
Jan 16, 2026	14.02	15.74	13.85	15.74	15.74	10.92%	1,695,396
Jan 15, 2026	13.70	14.31	13.60	14.19	14.19	1.57%	1,022,850
Jan 14, 2026	14.02	14.16	13.47	13.97	13.97	2.27%	1,428,818
Jan 13, 2026	13.71	14.08	13.58	13.66	13.66	1.34%	1,177,461
Jan 12, 2026	13.41	13.55	13.17	13.48	13.48	5.48%	1,090,290
Jan 9, 2026	12.53	12.85	12.41	12.78	12.78	2.73%	794,293
Jan 8, 2026	12.05	12.49	11.89	12.44	12.44	-0.16%	484,747
Jan 7, 2026	12.34	12.47	11.72	12.46	12.46	-2.35%	983,568
Jan 6, 2026	12.38	12.80	12.17	12.76	12.76	5.72%	1,126,348
Jan 5, 2026	11.65	12.61	11.65	12.07	12.07	5.41%	1,570,633
Jan 2, 2026	11.74	11.91	10.93	11.45	11.45	-0.26%	852,328
Dec 31, 2025	11.64	11.88	11.46	11.48	11.48	-2.21%	572,000
Dec 30, 2025	11.59	11.98	11.38	11.74	11.74	3.44%	934,816
Dec 29, 2025	11.60	11.72	11.25	11.35	11.35	-3.40%	1,288,485
Dec 24, 2025	11.89	11.89	11.46	11.75	11.75	-0.51%	482,492
Dec 23, 2025	12.50	12.51	11.80	11.81	11.81	-3.83%	1,259,152
Dec 22, 2025	12.40	12.60	12.15	12.28	12.28	2.33%	1,131,071
Dec 19, 2025	11.76	12.27	11.67	12.00	12.00	2.83%	6,281,997
Dec 18, 2025	11.91	12.31	11.62	11.67	11.67	-2.67%	1,579,654
Dec 17, 2025	12.11	12.18	11.69	11.99	11.99	1.52%	826,656
Dec 16, 2025	11.76	12.17	11.70	11.81	11.81	0.17%	716,413