Silvercorp Metals Inc. (TSX:SVM)
Canada
· Delayed Price · Currency is CAD 5.40
+0.06 (1.12%)
May 30, 2025, 4:00 PM EDT
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.27 | 5.40 | 5.21 | 5.40 | 5.40 | 1.12% | 1,728,599 |
| May 29, 2025 | 5.56 | 5.58 | 5.33 | 5.34 | 5.34 | -1.84% | 328,231 |
| May 28, 2025 | 5.49 | 5.63 | 5.42 | 5.44 | 5.44 | -0.18% | 529,009 |
| May 27, 2025 | 5.05 | 5.50 | 5.01 | 5.45 | 5.45 | 2.06% | 631,836 |
| May 26, 2025 | 5.12 | 5.35 | 5.08 | 5.34 | 5.34 | 4.71% | 469,300 |
| May 23, 2025 | 5.30 | 5.31 | 4.92 | 5.10 | 5.10 | -5.73% | 1,623,633 |
| May 22, 2025 | 5.40 | 5.43 | 5.24 | 5.41 | 5.41 | -0.37% | 405,943 |
| May 21, 2025 | 5.23 | 5.43 | 5.23 | 5.43 | 5.43 | 4.22% | 402,192 |
| May 20, 2025 | 5.06 | 5.22 | 5.00 | 5.21 | 5.21 | 4.62% | 467,123 |
| May 16, 2025 | 4.95 | 4.98 | 4.91 | 4.98 | 4.98 | -0.99% | 438,926 |
| May 15, 2025 | 4.97 | 5.06 | 4.90 | 5.03 | 5.03 | 1.21% | 651,731 |
| May 14, 2025 | 5.10 | 5.11 | 4.90 | 4.97 | 4.97 | -2.93% | 625,094 |
| May 13, 2025 | 5.10 | 5.20 | 5.06 | 5.12 | 5.12 | 0.99% | 557,339 |
| May 12, 2025 | 5.18 | 5.23 | 5.06 | 5.07 | 5.07 | -5.76% | 661,900 |
| May 9, 2025 | 5.15 | 5.38 | 5.11 | 5.38 | 5.38 | 6.32% | 645,841 |
| May 8, 2025 | 5.18 | 5.20 | 5.05 | 5.06 | 5.06 | -2.50% | 309,400 |
| May 7, 2025 | 5.20 | 5.26 | 5.11 | 5.19 | 5.19 | -2.26% | 569,642 |
| May 6, 2025 | 5.06 | 5.31 | 4.97 | 5.31 | 5.31 | 6.84% | 712,100 |
| May 5, 2025 | 4.99 | 5.00 | 4.84 | 4.97 | 4.97 | 2.90% | 347,300 |
| May 2, 2025 | 4.93 | 4.97 | 4.81 | 4.83 | 4.83 | -1.43% | 261,300 |
| May 1, 2025 | 5.08 | 5.08 | 4.87 | 4.90 | 4.90 | -4.85% | 641,600 |
| Apr 30, 2025 | 5.10 | 5.17 | 5.06 | 5.15 | 5.15 | -0.39% | 598,600 |
| Apr 29, 2025 | 5.20 | 5.21 | 5.10 | 5.17 | 5.17 | -0.58% | 775,403 |
| Apr 28, 2025 | 5.15 | 5.21 | 5.08 | 5.20 | 5.20 | 0.78% | 252,628 |
| Apr 25, 2025 | 5.10 | 5.18 | 5.04 | 5.16 | 5.16 | -1.34% | 573,234 |
| Apr 24, 2025 | 5.26 | 5.27 | 5.15 | 5.23 | 5.23 | 0.19% | 498,100 |
| Apr 23, 2025 | 4.99 | 5.30 | 4.95 | 5.22 | 5.22 | 4.19% | 574,700 |
| Apr 22, 2025 | 5.37 | 5.39 | 5.00 | 5.01 | 5.01 | -5.29% | 636,200 |
| Apr 21, 2025 | 5.33 | 5.39 | 5.17 | 5.29 | 5.29 | 2.12% | 429,613 |
| Apr 17, 2025 | 5.40 | 5.41 | 5.16 | 5.18 | 5.18 | -4.43% | 619,641 |
| Apr 16, 2025 | 5.53 | 5.64 | 5.37 | 5.42 | 5.42 | 2.07% | 510,200 |
| Apr 15, 2025 | 5.40 | 5.44 | 5.25 | 5.31 | 5.31 | -1.12% | 738,418 |
| Apr 14, 2025 | 5.19 | 5.42 | 5.13 | 5.37 | 5.37 | 2.29% | 488,532 |
| Apr 11, 2025 | 5.18 | 5.31 | 5.12 | 5.25 | 5.25 | 5.85% | 669,022 |
| Apr 10, 2025 | 5.05 | 5.11 | 4.89 | 4.96 | 4.96 | -2.17% | 652,504 |
| Apr 9, 2025 | 4.75 | 5.09 | 4.63 | 5.07 | 5.07 | 10.22% | 828,200 |
| Apr 8, 2025 | 4.89 | 4.92 | 4.57 | 4.60 | 4.60 | -2.34% | 521,517 |
| Apr 7, 2025 | 4.51 | 4.97 | 4.50 | 4.71 | 4.71 | - | 607,740 |
| Apr 4, 2025 | 5.00 | 5.05 | 4.57 | 4.71 | 4.71 | -9.25% | 872,425 |
| Apr 3, 2025 | 5.06 | 5.41 | 4.94 | 5.19 | 5.19 | -6.82% | 542,033 |
| Apr 2, 2025 | 5.47 | 5.58 | 5.39 | 5.57 | 5.57 | 1.83% | 305,200 |
| Apr 1, 2025 | 5.58 | 5.60 | 5.40 | 5.47 | 5.47 | -1.44% | 682,100 |
| Mar 31, 2025 | 5.65 | 5.65 | 5.36 | 5.55 | 5.55 | -0.18% | 479,440 |
| Mar 28, 2025 | 5.93 | 5.94 | 5.56 | 5.56 | 5.56 | -5.92% | 584,840 |
| Mar 27, 2025 | 5.81 | 5.91 | 5.72 | 5.91 | 5.91 | 3.68% | 526,628 |
| Mar 26, 2025 | 5.77 | 5.84 | 5.67 | 5.70 | 5.70 | -1.89% | 328,028 |
| Mar 25, 2025 | 5.91 | 6.01 | 5.77 | 5.81 | 5.81 | 0.35% | 385,393 |
| Mar 24, 2025 | 5.81 | 5.86 | 5.69 | 5.79 | 5.79 | 0.35% | 669,600 |
| Mar 21, 2025 | 5.84 | 5.85 | 5.68 | 5.77 | 5.77 | -2.70% | 318,807 |
| Mar 20, 2025 | 5.88 | 6.04 | 5.84 | 5.93 | 5.93 | -0.34% | 589,325 |