Silvercorp Metals Inc. (TSX:SVM)
Canada · Delayed Price · Currency is CAD 8.98
-0.04 (-0.44%)
Oct 24, 2025, 4:00 PM EDT
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.87 | 9.09 | 8.84 | 8.98 | 8.98 | -0.44% | 519,883 |
| Oct 23, 2025 | 9.23 | 9.29 | 8.92 | 9.02 | 9.02 | 1.23% | 722,100 |
| Oct 22, 2025 | 8.54 | 9.03 | 8.53 | 8.91 | 8.91 | 0.34% | 980,500 |
| Oct 21, 2025 | 9.02 | 9.09 | 8.56 | 8.88 | 8.88 | -10.12% | 1,234,240 |
| Oct 20, 2025 | 9.88 | 9.89 | 9.56 | 9.88 | 9.88 | 1.75% | 871,300 |
| Oct 17, 2025 | 10.08 | 10.36 | 9.47 | 9.71 | 9.71 | -7.52% | 1,055,829 |
| Oct 16, 2025 | 10.21 | 10.92 | 10.07 | 10.50 | 10.50 | 4.06% | 1,687,523 |
| Oct 15, 2025 | 9.84 | 10.10 | 9.75 | 10.09 | 10.09 | 4.99% | 1,318,104 |
| Oct 14, 2025 | 9.58 | 9.87 | 9.57 | 9.61 | 9.61 | 3.22% | 1,239,724 |
| Oct 10, 2025 | 9.79 | 9.97 | 9.23 | 9.31 | 9.31 | -3.12% | 1,561,405 |
| Oct 9, 2025 | 10.35 | 10.46 | 9.40 | 9.61 | 9.61 | -5.69% | 1,417,800 |
| Oct 8, 2025 | 10.05 | 10.27 | 9.83 | 10.19 | 10.19 | 3.98% | 1,623,900 |
| Oct 7, 2025 | 9.99 | 10.00 | 9.68 | 9.80 | 9.80 | -1.61% | 729,627 |
| Oct 6, 2025 | 10.10 | 10.26 | 9.95 | 9.96 | 9.96 | 2.15% | 1,354,200 |
| Oct 3, 2025 | 9.53 | 10.12 | 9.37 | 9.75 | 9.75 | 5.41% | 1,581,100 |
| Oct 2, 2025 | 9.21 | 9.28 | 8.78 | 9.25 | 9.25 | 2.10% | 1,048,433 |
| Oct 1, 2025 | 8.89 | 9.40 | 8.89 | 9.06 | 9.06 | 3.19% | 1,650,400 |
| Sep 30, 2025 | 8.50 | 8.88 | 8.40 | 8.78 | 8.78 | 0.80% | 1,306,500 |
| Sep 29, 2025 | 8.78 | 8.81 | 8.53 | 8.71 | 8.71 | 3.20% | 1,085,606 |
| Sep 26, 2025 | 8.28 | 8.54 | 8.22 | 8.44 | 8.44 | 2.30% | 811,300 |
| Sep 25, 2025 | 8.35 | 8.35 | 8.10 | 8.25 | 8.25 | 0.86% | 1,285,520 |
| Sep 24, 2025 | 8.56 | 8.69 | 8.17 | 8.18 | 8.18 | -3.20% | 1,456,300 |
| Sep 23, 2025 | 8.58 | 8.93 | 8.44 | 8.45 | 8.45 | -0.12% | 1,992,700 |
| Sep 22, 2025 | 7.62 | 8.51 | 7.57 | 8.46 | 8.46 | 13.71% | 1,753,406 |
| Sep 19, 2025 | 7.14 | 7.47 | 7.14 | 7.44 | 7.44 | 4.49% | 1,496,235 |
| Sep 18, 2025 | 7.12 | 7.16 | 6.95 | 7.12 | 7.12 | 0.28% | 419,222 |
| Sep 17, 2025 | 6.94 | 7.25 | 6.86 | 7.10 | 7.10 | 0.42% | 545,300 |
| Sep 16, 2025 | 7.47 | 7.47 | 7.03 | 7.07 | 7.07 | -4.72% | 680,706 |
| Sep 15, 2025 | 7.33 | 7.48 | 7.22 | 7.42 | 7.42 | 1.64% | 561,300 |
| Sep 12, 2025 | 7.34 | 7.56 | 7.27 | 7.30 | 7.30 | 2.24% | 1,005,800 |
| Sep 11, 2025 | 6.89 | 7.21 | 6.81 | 7.14 | 7.14 | 3.18% | 1,891,141 |
| Sep 10, 2025 | 6.81 | 6.94 | 6.79 | 6.92 | 6.92 | 2.22% | 401,400 |
| Sep 9, 2025 | 6.83 | 6.85 | 6.67 | 6.77 | 6.77 | -1.60% | 748,535 |
| Sep 8, 2025 | 6.96 | 6.96 | 6.66 | 6.88 | 6.88 | 0.88% | 718,500 |
| 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 |