Silvercorp Metals Inc. (TSX:SVM)
Canada · Delayed Price · Currency is CAD 5.96
-0.07 (-1.16%)
Aug 1, 2025, 4:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.14 | 6.16 | 5.91 | 5.96 | 5.96 | -1.16% | 488,566 |
| 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 |
| Jun 24, 2025 | 5.53 | 5.60 | 5.44 | 5.56 | 5.56 | -1.59% | 478,300 |
| Jun 23, 2025 | 5.60 | 5.74 | 5.57 | 5.65 | 5.65 | 1.07% | 475,407 |
| Jun 20, 2025 | 5.88 | 5.89 | 5.54 | 5.59 | 5.59 | -4.44% | 794,000 |
| Jun 19, 2025 | 5.90 | 5.93 | 5.84 | 5.85 | 5.85 | -1.02% | 111,200 |
| Jun 18, 2025 | 6.14 | 6.14 | 5.90 | 5.91 | 5.91 | -3.75% | 602,700 |
| Jun 17, 2025 | 6.07 | 6.15 | 5.96 | 6.14 | 6.14 | 3.02% | 723,000 |
| Jun 16, 2025 | 5.79 | 6.08 | 5.78 | 5.96 | 5.96 | 2.23% | 819,917 |
| Jun 13, 2025 | 5.84 | 5.88 | 5.73 | 5.83 | 5.83 | 0.87% | 497,500 |
| Jun 12, 2025 | 5.83 | 5.92 | 5.78 | 5.78 | 5.78 | -0.34% | 400,235 |
| Jun 11, 2025 | 5.84 | 5.92 | 5.72 | 5.80 | 5.80 | -0.68% | 526,510 |
| Jun 10, 2025 | 5.98 | 5.99 | 5.83 | 5.84 | 5.84 | -2.50% | 532,238 |
| Jun 9, 2025 | 5.79 | 6.09 | 5.76 | 5.99 | 5.99 | 4.72% | 881,505 |
| Jun 6, 2025 | 6.03 | 6.03 | 5.67 | 5.72 | 5.72 | -3.38% | 1,151,133 |
| Jun 5, 2025 | 5.99 | 6.27 | 5.90 | 5.92 | 5.90 | 2.78% | 1,327,300 |
| Jun 4, 2025 | 5.74 | 5.76 | 5.63 | 5.76 | 5.74 | 0.70% | 530,604 |
| Jun 3, 2025 | 5.63 | 5.73 | 5.55 | 5.72 | 5.70 | 0.70% | 606,400 |
| Jun 2, 2025 | 5.51 | 5.77 | 5.47 | 5.68 | 5.66 | 5.19% | 834,400 |
| May 30, 2025 | 5.27 | 5.40 | 5.21 | 5.40 | 5.38 | 1.12% | 1,728,600 |
| May 29, 2025 | 5.56 | 5.58 | 5.33 | 5.34 | 5.32 | -1.84% | 328,231 |
| May 28, 2025 | 5.49 | 5.63 | 5.42 | 5.44 | 5.42 | -0.18% | 529,009 |
| May 27, 2025 | 5.05 | 5.50 | 5.01 | 5.45 | 5.43 | 2.06% | 631,836 |
| May 26, 2025 | 5.12 | 5.35 | 5.08 | 5.34 | 5.32 | 4.71% | 469,300 |
| May 23, 2025 | 5.30 | 5.31 | 4.92 | 5.10 | 5.09 | -5.73% | 1,623,633 |