Silvercorp Metals Inc. (TSX:SVM)
Canada
· Delayed Price · Currency is CAD 5.65
+0.06 (1.07%)
Jun 23, 2025, 4:00 PM EDT
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 5.60 | 5.74 | 5.57 | 5.65 | 5.65 | 1.07% | 474,757 |
| Jun 20, 2025 | 5.88 | 5.89 | 5.54 | 5.59 | 5.59 | -4.44% | 794,000 |
| Jun 19, 2025 | 5.90 | 5.93 | 5.84 | 5.85 | 5.85 | -1.02% | 111,200 |
| Jun 18, 2025 | 6.14 | 6.14 | 5.90 | 5.91 | 5.91 | -3.75% | 602,700 |
| Jun 17, 2025 | 6.07 | 6.15 | 5.96 | 6.14 | 6.14 | 3.02% | 723,000 |
| Jun 16, 2025 | 5.79 | 6.08 | 5.78 | 5.96 | 5.96 | 2.23% | 819,917 |
| Jun 13, 2025 | 5.84 | 5.88 | 5.73 | 5.83 | 5.83 | 0.87% | 497,500 |
| Jun 12, 2025 | 5.83 | 5.92 | 5.78 | 5.78 | 5.78 | -0.34% | 400,235 |
| Jun 11, 2025 | 5.84 | 5.92 | 5.72 | 5.80 | 5.80 | -0.68% | 526,510 |
| Jun 10, 2025 | 5.98 | 5.99 | 5.83 | 5.84 | 5.84 | -2.50% | 532,238 |
| Jun 9, 2025 | 5.79 | 6.09 | 5.76 | 5.99 | 5.99 | 4.72% | 881,505 |
| Jun 6, 2025 | 6.03 | 6.03 | 5.67 | 5.72 | 5.72 | -3.38% | 1,151,133 |
| Jun 5, 2025 | 5.99 | 6.27 | 5.90 | 5.92 | 5.90 | 2.78% | 1,327,300 |
| Jun 4, 2025 | 5.74 | 5.76 | 5.63 | 5.76 | 5.74 | 0.70% | 530,604 |
| Jun 3, 2025 | 5.63 | 5.73 | 5.55 | 5.72 | 5.70 | 0.70% | 606,400 |
| Jun 2, 2025 | 5.51 | 5.77 | 5.47 | 5.68 | 5.66 | 5.19% | 834,400 |
| May 30, 2025 | 5.27 | 5.40 | 5.21 | 5.40 | 5.38 | 1.12% | 1,728,600 |
| May 29, 2025 | 5.56 | 5.58 | 5.33 | 5.34 | 5.32 | -1.84% | 328,231 |
| May 28, 2025 | 5.49 | 5.63 | 5.42 | 5.44 | 5.42 | -0.18% | 529,009 |
| May 27, 2025 | 5.05 | 5.50 | 5.01 | 5.45 | 5.43 | 2.06% | 631,836 |
| May 26, 2025 | 5.12 | 5.35 | 5.08 | 5.34 | 5.32 | 4.71% | 469,300 |
| May 23, 2025 | 5.30 | 5.31 | 4.92 | 5.10 | 5.09 | -5.73% | 1,623,633 |
| May 22, 2025 | 5.40 | 5.43 | 5.24 | 5.41 | 5.39 | -0.37% | 405,943 |
| May 21, 2025 | 5.23 | 5.43 | 5.23 | 5.43 | 5.41 | 4.22% | 402,100 |
| May 20, 2025 | 5.06 | 5.22 | 5.00 | 5.21 | 5.19 | 4.62% | 467,123 |
| May 16, 2025 | 4.95 | 4.98 | 4.91 | 4.98 | 4.97 | -0.99% | 438,926 |
| May 15, 2025 | 4.97 | 5.06 | 4.90 | 5.03 | 5.02 | 1.21% | 651,731 |
| May 14, 2025 | 5.10 | 5.11 | 4.90 | 4.97 | 4.96 | -2.93% | 624,400 |
| May 13, 2025 | 5.10 | 5.20 | 5.06 | 5.12 | 5.11 | 0.99% | 557,339 |
| May 12, 2025 | 5.18 | 5.23 | 5.06 | 5.07 | 5.06 | -5.76% | 661,900 |
| May 9, 2025 | 5.15 | 5.38 | 5.11 | 5.38 | 5.36 | 6.32% | 645,841 |
| May 8, 2025 | 5.18 | 5.20 | 5.05 | 5.06 | 5.05 | -2.50% | 309,400 |
| May 7, 2025 | 5.20 | 5.26 | 5.11 | 5.19 | 5.17 | -2.26% | 569,642 |
| May 6, 2025 | 5.06 | 5.31 | 4.97 | 5.31 | 5.29 | 6.84% | 712,100 |
| May 5, 2025 | 4.99 | 5.00 | 4.84 | 4.97 | 4.96 | 2.90% | 347,300 |
| May 2, 2025 | 4.93 | 4.97 | 4.81 | 4.83 | 4.82 | -1.43% | 261,300 |
| May 1, 2025 | 5.08 | 5.08 | 4.87 | 4.90 | 4.89 | -4.85% | 641,600 |
| Apr 30, 2025 | 5.10 | 5.17 | 5.06 | 5.15 | 5.14 | -0.39% | 598,600 |
| Apr 29, 2025 | 5.20 | 5.21 | 5.10 | 5.17 | 5.16 | -0.58% | 775,403 |
| Apr 28, 2025 | 5.15 | 5.21 | 5.08 | 5.20 | 5.18 | 0.78% | 252,628 |
| Apr 25, 2025 | 5.10 | 5.18 | 5.04 | 5.16 | 5.15 | -1.34% | 573,234 |
| Apr 24, 2025 | 5.26 | 5.27 | 5.15 | 5.23 | 5.21 | 0.19% | 498,100 |
| Apr 23, 2025 | 4.99 | 5.30 | 4.95 | 5.22 | 5.20 | 4.19% | 574,700 |
| Apr 22, 2025 | 5.37 | 5.39 | 5.00 | 5.01 | 5.00 | -5.29% | 636,200 |
| Apr 21, 2025 | 5.33 | 5.39 | 5.17 | 5.29 | 5.27 | 2.12% | 429,439 |
| Apr 17, 2025 | 5.40 | 5.41 | 5.16 | 5.18 | 5.17 | -4.43% | 619,600 |
| Apr 16, 2025 | 5.53 | 5.64 | 5.37 | 5.42 | 5.40 | 2.07% | 510,200 |
| Apr 15, 2025 | 5.40 | 5.44 | 5.25 | 5.31 | 5.29 | -1.12% | 738,418 |
| Apr 14, 2025 | 5.19 | 5.42 | 5.13 | 5.37 | 5.35 | 2.29% | 488,532 |
| Apr 11, 2025 | 5.18 | 5.31 | 5.12 | 5.25 | 5.23 | 5.85% | 669,022 |