Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,003,750
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%	570,800
Dec 30, 2025	11.59	11.98	11.38	11.74	11.74	3.44%	933,316
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%	1,131,571
Dec 19, 2025	11.76	12.27	11.67	12.00	12.00	2.83%	6,272,303
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
Dec 15, 2025	11.51	12.20	11.51	11.79	11.79	5.36%	952,428
Dec 12, 2025	12.11	12.12	11.10	11.19	11.19	-4.93%	1,167,697
Dec 11, 2025	11.41	11.97	11.29	11.77	11.77	3.16%	1,048,989
Dec 10, 2025	11.50	11.55	10.95	11.41	11.41	0.35%	852,772
Dec 9, 2025	10.88	11.48	10.88	11.37	11.37	4.79%	1,168,736
Dec 8, 2025	10.96	11.05	10.66	10.85	10.85	-0.91%	771,179
Dec 5, 2025	11.01	11.31	10.87	10.95	10.95	0.09%	948,173
Dec 4, 2025	10.90	11.00	10.74	10.94	10.94	-1.44%	514,055
Dec 3, 2025	11.19	11.29	11.01	11.10	11.10	-0.09%	577,685
Dec 2, 2025	11.07	11.16	10.57	11.11	11.11	-0.27%	723,671
Dec 1, 2025	11.02	11.32	10.67	11.14	11.14	1.46%	1,112,816
Nov 28, 2025	10.39	10.99	10.34	10.98	10.98	9.04%	808,277
Nov 27, 2025	9.89	10.16	9.89	10.07	10.05	-0.59%	264,302
Nov 26, 2025	9.82	10.18	9.67	10.13	10.11	5.41%	611,140
Nov 25, 2025	9.48	9.72	9.40	9.61	9.59	1.59%	485,568
Nov 24, 2025	8.87	9.47	8.84	9.46	9.44	7.26%	1,021,107
Nov 21, 2025	8.78	8.89	8.63	8.82	8.80	0.34%	705,632
Nov 20, 2025	9.29	9.42	8.77	8.79	8.77	-5.18%	712,205
Nov 19, 2025	9.29	9.46	9.10	9.27	9.25	1.87%	493,116
Nov 18, 2025	9.27	9.39	8.97	9.10	9.08	-1.83%	543,620
Nov 17, 2025	9.43	9.68	9.21	9.27	9.25	-2.11%	515,639
Nov 14, 2025	9.01	9.61	8.92	9.47	9.45	-1.66%	478,020
Nov 13, 2025	9.98	9.99	9.52	9.63	9.61	-2.63%	644,924
Nov 12, 2025	9.51	10.06	9.41	9.89	9.87	4.99%	745,444
Nov 11, 2025	9.72	9.72	9.30	9.42	9.40	-1.26%	501,801
Nov 10, 2025	9.25	9.63	9.25	9.54	9.52	7.67%	770,385
Nov 7, 2025	8.62	9.07	8.41	8.86	8.84	1.49%	694,291
Nov 6, 2025	8.75	8.91	8.67	8.73	8.71	0.58%	489,151
Nov 5, 2025	8.73	8.83	8.53	8.68	8.66	1.17%	490,599