Silvercorp Metals Inc. (TSX:SVM)
Canada
· Delayed Price · Currency is CAD 5.56
-0.35 (-5.92%)
Mar 28, 2025, 4:00 PM EST
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 5.98 | 6.00 | 5.82 | 5.95 | 5.95 | -0.50% | 552,900 |
| Mar 18, 2025 | 6.08 | 6.16 | 5.96 | 5.98 | 5.98 | 0.17% | 594,107 |
| Mar 17, 2025 | 5.89 | 6.03 | 5.86 | 5.97 | 5.97 | 1.53% | 419,900 |
| Mar 14, 2025 | 5.91 | 5.96 | 5.80 | 5.88 | 5.88 | 0.68% | 368,307 |
| Mar 13, 2025 | 5.72 | 5.96 | 5.71 | 5.84 | 5.84 | 2.46% | 596,428 |
| Mar 12, 2025 | 5.58 | 5.76 | 5.54 | 5.70 | 5.70 | 1.79% | 653,900 |
| Mar 11, 2025 | 5.30 | 5.61 | 5.30 | 5.60 | 5.60 | 8.11% | 689,800 |
| Mar 10, 2025 | 5.48 | 5.48 | 5.16 | 5.18 | 5.18 | -6.50% | 592,833 |
| Mar 7, 2025 | 5.51 | 5.72 | 5.42 | 5.54 | 5.54 | 0.18% | 489,300 |
| Mar 6, 2025 | 5.45 | 5.65 | 5.45 | 5.53 | 5.53 | - | 508,400 |
| Mar 5, 2025 | 5.19 | 5.54 | 5.18 | 5.53 | 5.53 | 6.96% | 631,900 |
| Mar 4, 2025 | 5.11 | 5.20 | 4.96 | 5.17 | 5.17 | 1.37% | 669,534 |
| Mar 3, 2025 | 5.20 | 5.25 | 5.08 | 5.10 | 5.10 | -0.39% | 735,200 |
| Feb 28, 2025 | 4.96 | 5.13 | 4.92 | 5.12 | 5.12 | 0.59% | 566,344 |
| Feb 27, 2025 | 5.31 | 5.32 | 5.09 | 5.09 | 5.09 | -5.21% | 499,221 |
| Feb 26, 2025 | 5.17 | 5.43 | 5.15 | 5.37 | 5.37 | 3.67% | 494,700 |
| Feb 25, 2025 | 5.22 | 5.22 | 5.07 | 5.18 | 5.18 | -2.08% | 569,908 |
| Feb 24, 2025 | 5.18 | 5.33 | 5.10 | 5.29 | 5.29 | 3.32% | 464,519 |
| Feb 21, 2025 | 5.26 | 5.26 | 5.09 | 5.12 | 5.12 | -3.03% | 585,737 |
| Feb 20, 2025 | 5.23 | 5.34 | 5.19 | 5.28 | 5.28 | 0.76% | 865,700 |
| Feb 19, 2025 | 5.14 | 5.29 | 5.07 | 5.24 | 5.24 | 2.14% | 633,009 |
| Feb 18, 2025 | 5.23 | 5.25 | 5.06 | 5.13 | 5.13 | -0.58% | 716,400 |
| Feb 14, 2025 | 5.21 | 5.45 | 5.10 | 5.16 | 5.16 | 2.38% | 1,209,400 |
| Feb 13, 2025 | 4.96 | 5.07 | 4.83 | 5.04 | 5.04 | 1.41% | 612,731 |
| Feb 12, 2025 | 4.63 | 4.99 | 4.63 | 4.97 | 4.97 | 8.75% | 1,055,209 |
| Feb 11, 2025 | 4.65 | 4.69 | 4.55 | 4.57 | 4.57 | -2.97% | 488,821 |
| Feb 10, 2025 | 4.77 | 4.87 | 4.67 | 4.71 | 4.71 | 2.39% | 455,557 |
| Feb 7, 2025 | 4.80 | 4.84 | 4.60 | 4.60 | 4.60 | -2.75% | 464,311 |
| Feb 6, 2025 | 4.70 | 4.75 | 4.63 | 4.73 | 4.73 | -0.21% | 408,700 |
| Feb 5, 2025 | 4.75 | 4.80 | 4.67 | 4.74 | 4.74 | 0.64% | 503,900 |
| Feb 4, 2025 | 4.62 | 4.72 | 4.54 | 4.71 | 4.71 | 2.61% | 477,531 |
| Feb 3, 2025 | 4.52 | 4.75 | 4.46 | 4.59 | 4.59 | 0.88% | 337,200 |
| Jan 31, 2025 | 4.74 | 4.75 | 4.51 | 4.55 | 4.55 | -2.15% | 375,442 |
| Jan 30, 2025 | 4.53 | 4.73 | 4.53 | 4.65 | 4.65 | 4.26% | 514,800 |
| Jan 29, 2025 | 4.33 | 4.47 | 4.33 | 4.46 | 4.46 | 2.76% | 337,705 |
| Jan 28, 2025 | 4.31 | 4.38 | 4.22 | 4.34 | 4.34 | 1.17% | 434,632 |
| Jan 27, 2025 | 4.39 | 4.40 | 4.25 | 4.29 | 4.29 | -3.38% | 392,443 |
| Jan 24, 2025 | 4.44 | 4.50 | 4.40 | 4.44 | 4.44 | 2.78% | 407,607 |
| Jan 23, 2025 | 4.40 | 4.46 | 4.31 | 4.32 | 4.32 | -2.92% | 726,400 |
| Jan 22, 2025 | 4.54 | 4.55 | 4.45 | 4.45 | 4.45 | -1.77% | 191,700 |
| Jan 21, 2025 | 4.49 | 4.66 | 4.49 | 4.53 | 4.53 | 0.89% | 393,820 |
| Jan 20, 2025 | 4.43 | 4.53 | 4.42 | 4.49 | 4.49 | 1.13% | 112,900 |
| Jan 17, 2025 | 4.36 | 4.54 | 4.30 | 4.44 | 4.44 | 0.45% | 356,229 |