Silvercorp Metals Inc. (TSX:SVM)
Canada · Delayed Price · Currency is CAD 10.95
+0.01 (0.09%)
At close: Dec 5, 2025
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 8.81 | 8.92 | 8.58 | 8.58 | 8.57 | -5.82% | 509,342 |
| Nov 3, 2025 | 9.09 | 9.30 | 8.85 | 9.11 | 9.09 | 0.11% | 520,248 |
| Oct 31, 2025 | 9.11 | 9.12 | 8.88 | 9.10 | 9.08 | -0.55% | 1,299,799 |
| Oct 30, 2025 | 8.78 | 9.17 | 8.77 | 9.15 | 9.13 | 3.51% | 571,747 |
| Oct 29, 2025 | 9.05 | 9.05 | 8.75 | 8.84 | 8.82 | 0.91% | 1,003,938 |
| Oct 28, 2025 | 8.41 | 8.80 | 8.41 | 8.76 | 8.74 | 2.46% | 646,246 |
| Oct 27, 2025 | 8.70 | 8.80 | 8.38 | 8.55 | 8.54 | -4.79% | 733,668 |
| Oct 24, 2025 | 8.87 | 9.09 | 8.84 | 8.98 | 8.96 | -0.44% | 520,020 |
| Oct 23, 2025 | 9.23 | 9.29 | 8.92 | 9.02 | 9.00 | 1.23% | 722,080 |
| Oct 22, 2025 | 8.54 | 9.03 | 8.53 | 8.91 | 8.89 | 0.34% | 980,492 |
| Oct 21, 2025 | 9.02 | 9.09 | 8.56 | 8.88 | 8.86 | -10.12% | 1,234,240 |
| Oct 20, 2025 | 9.88 | 9.89 | 9.56 | 9.88 | 9.86 | 1.75% | 871,258 |
| Oct 17, 2025 | 10.08 | 10.36 | 9.47 | 9.71 | 9.69 | -7.52% | 1,055,829 |
| Oct 16, 2025 | 10.21 | 10.92 | 10.07 | 10.50 | 10.48 | 4.06% | 1,687,523 |
| Oct 15, 2025 | 9.84 | 10.10 | 9.75 | 10.09 | 10.07 | 4.99% | 1,318,104 |
| Oct 14, 2025 | 9.58 | 9.87 | 9.57 | 9.61 | 9.59 | 3.22% | 1,239,724 |
| Oct 10, 2025 | 9.79 | 9.97 | 9.23 | 9.31 | 9.29 | -3.12% | 1,561,405 |
| Oct 9, 2025 | 10.35 | 10.46 | 9.40 | 9.61 | 9.59 | -5.69% | 1,417,773 |
| Oct 8, 2025 | 10.05 | 10.27 | 9.83 | 10.19 | 10.17 | 3.98% | 1,623,879 |
| Oct 7, 2025 | 9.99 | 10.00 | 9.68 | 9.80 | 9.78 | -1.61% | 729,627 |
| Oct 6, 2025 | 10.10 | 10.26 | 9.95 | 9.96 | 9.94 | 2.15% | 1,354,161 |
| Oct 3, 2025 | 9.53 | 10.12 | 9.37 | 9.75 | 9.73 | 5.41% | 1,581,057 |
| Oct 2, 2025 | 9.21 | 9.28 | 8.78 | 9.25 | 9.23 | 2.10% | 1,048,433 |
| Oct 1, 2025 | 8.89 | 9.40 | 8.89 | 9.06 | 9.04 | 3.19% | 1,650,397 |
| Sep 30, 2025 | 8.50 | 8.88 | 8.40 | 8.78 | 8.76 | 0.80% | 1,306,488 |
| Sep 29, 2025 | 8.78 | 8.81 | 8.53 | 8.71 | 8.69 | 3.20% | 1,085,606 |
| Sep 26, 2025 | 8.28 | 8.54 | 8.22 | 8.44 | 8.43 | 2.30% | 811,276 |