Silvercorp Metals Inc. (TSX:SVM)
Canada · Delayed Price · Currency is CAD 6.82
-0.02 (-0.29%)
Sep 5, 2025, 4:00 PM EDT
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.00 | 7.09 | 6.73 | 6.82 | 6.82 | -0.29% | 549,500 |
| Sep 4, 2025 | 6.93 | 7.00 | 6.80 | 6.84 | 6.84 | -2.98% | 692,946 |
| Sep 3, 2025 | 7.06 | 7.14 | 6.94 | 7.05 | 7.05 | 1.29% | 1,701,321 |
| Sep 2, 2025 | 6.90 | 7.02 | 6.59 | 6.96 | 6.96 | 4.82% | 913,100 |
| Aug 29, 2025 | 6.36 | 6.74 | 6.34 | 6.64 | 6.64 | 4.08% | 701,842 |
| Aug 28, 2025 | 6.59 | 6.60 | 6.35 | 6.38 | 6.38 | -1.39% | 852,600 |
| Aug 27, 2025 | 6.43 | 6.48 | 6.25 | 6.47 | 6.47 | 0.31% | 261,500 |
| Aug 26, 2025 | 6.34 | 6.50 | 6.34 | 6.45 | 6.45 | 1.90% | 758,809 |
| Aug 25, 2025 | 6.31 | 6.38 | 6.26 | 6.33 | 6.33 | - | 253,712 |
| Aug 22, 2025 | 6.18 | 6.41 | 6.09 | 6.33 | 6.33 | 1.77% | 537,300 |
| Aug 21, 2025 | 6.11 | 6.28 | 6.11 | 6.22 | 6.22 | 1.63% | 388,800 |
| Aug 20, 2025 | 6.04 | 6.14 | 6.02 | 6.12 | 6.12 | 2.68% | 394,647 |
| Aug 19, 2025 | 6.34 | 6.34 | 5.95 | 5.96 | 5.96 | -6.29% | 565,702 |
| Aug 18, 2025 | 6.37 | 6.48 | 6.30 | 6.36 | 6.36 | 0.63% | 594,910 |
| Aug 15, 2025 | 6.29 | 6.48 | 6.24 | 6.32 | 6.32 | 0.48% | 408,400 |
| Aug 14, 2025 | 6.21 | 6.43 | 6.20 | 6.29 | 6.29 | -0.16% | 518,000 |
| Aug 13, 2025 | 6.30 | 6.43 | 6.21 | 6.30 | 6.30 | 1.29% | 804,200 |
| Aug 12, 2025 | 6.14 | 6.24 | 6.03 | 6.22 | 6.22 | 1.63% | 700,000 |
| Aug 11, 2025 | 6.14 | 6.25 | 5.91 | 6.12 | 6.12 | -1.45% | 2,167,008 |
| Aug 8, 2025 | 6.31 | 6.42 | 5.97 | 6.21 | 6.21 | -6.19% | 1,390,221 |
| Aug 7, 2025 | 6.49 | 6.64 | 6.46 | 6.62 | 6.62 | 3.60% | 727,134 |
| Aug 6, 2025 | 6.31 | 6.43 | 6.27 | 6.39 | 6.39 | 1.11% | 378,811 |
| Aug 5, 2025 | 6.14 | 6.32 | 6.09 | 6.32 | 6.32 | 6.04% | 661,211 |
| Aug 1, 2025 | 6.14 | 6.16 | 5.91 | 5.96 | 5.96 | -1.16% | 488,600 |
| Jul 31, 2025 | 6.07 | 6.11 | 5.90 | 6.03 | 6.03 | -0.66% | 813,800 |
| Jul 30, 2025 | 6.31 | 6.38 | 6.04 | 6.07 | 6.07 | -5.45% | 601,226 |
| Jul 29, 2025 | 6.33 | 6.42 | 6.26 | 6.42 | 6.42 | 1.42% | 383,900 |
| Jul 28, 2025 | 6.40 | 6.48 | 6.26 | 6.33 | 6.33 | -1.86% | 352,138 |
| Jul 25, 2025 | 6.45 | 6.59 | 6.36 | 6.45 | 6.45 | -0.77% | 479,838 |
| Jul 24, 2025 | 6.47 | 6.63 | 6.42 | 6.50 | 6.50 | -1.07% | 376,700 |
| Jul 23, 2025 | 6.46 | 6.62 | 6.45 | 6.57 | 6.57 | 1.39% | 744,609 |
| Jul 22, 2025 | 6.39 | 6.51 | 6.24 | 6.48 | 6.48 | 2.53% | 563,200 |
| Jul 21, 2025 | 6.20 | 6.50 | 6.20 | 6.32 | 6.32 | 3.78% | 803,484 |
| Jul 18, 2025 | 6.38 | 6.40 | 6.09 | 6.09 | 6.09 | -3.94% | 491,800 |
| Jul 17, 2025 | 6.33 | 6.39 | 6.23 | 6.34 | 6.34 | -0.78% | 781,333 |
| Jul 16, 2025 | 6.97 | 6.97 | 6.34 | 6.39 | 6.39 | -8.32% | 1,573,648 |
| Jul 15, 2025 | 6.96 | 7.01 | 6.83 | 6.97 | 6.97 | 0.14% | 653,900 |
| Jul 14, 2025 | 7.11 | 7.14 | 6.92 | 6.96 | 6.96 | -0.57% | 934,207 |
| Jul 11, 2025 | 6.76 | 7.04 | 6.69 | 7.00 | 7.00 | 6.38% | 784,231 |
| Jul 10, 2025 | 6.48 | 6.61 | 6.36 | 6.58 | 6.58 | 3.30% | 562,520 |
| Jul 9, 2025 | 6.39 | 6.46 | 6.25 | 6.37 | 6.37 | - | 524,437 |
| Jul 8, 2025 | 6.68 | 6.76 | 6.20 | 6.37 | 6.37 | -3.63% | 812,803 |
| Jul 7, 2025 | 6.21 | 6.62 | 6.08 | 6.61 | 6.61 | 4.42% | 636,633 |
| Jul 4, 2025 | 6.32 | 6.37 | 6.28 | 6.33 | 6.33 | 0.16% | 161,034 |
| Jul 3, 2025 | 6.26 | 6.33 | 6.23 | 6.32 | 6.32 | -0.16% | 404,332 |
| Jul 2, 2025 | 6.10 | 6.34 | 6.10 | 6.33 | 6.33 | 9.71% | 1,489,800 |
| Jun 30, 2025 | 5.60 | 5.78 | 5.57 | 5.77 | 5.77 | 3.04% | 1,227,500 |
| Jun 27, 2025 | 5.57 | 5.67 | 5.49 | 5.60 | 5.60 | -2.44% | 701,802 |
| Jun 26, 2025 | 5.67 | 5.75 | 5.62 | 5.74 | 5.74 | 2.32% | 528,716 |
| Jun 25, 2025 | 5.57 | 5.65 | 5.53 | 5.61 | 5.61 | 0.90% | 247,600 |