Silvercorp Metals Inc. (TSX:SVM)
Canada · Delayed Price · Currency is CAD 8.44
+0.19 (2.30%)
Sep 26, 2025, 4:00 PM EDT
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6.30 | 6.43 | 6.21 | 6.30 | 6.30 | 1.29% | 804,200 |
| Aug 12, 2025 | 6.14 | 6.24 | 6.03 | 6.22 | 6.22 | 1.63% | 700,000 |
| Aug 11, 2025 | 6.14 | 6.25 | 5.91 | 6.12 | 6.12 | -1.45% | 2,167,008 |
| Aug 8, 2025 | 6.31 | 6.42 | 5.97 | 6.21 | 6.21 | -6.19% | 1,390,221 |
| Aug 7, 2025 | 6.49 | 6.64 | 6.46 | 6.62 | 6.62 | 3.60% | 727,134 |
| Aug 6, 2025 | 6.31 | 6.43 | 6.27 | 6.39 | 6.39 | 1.11% | 378,811 |
| Aug 5, 2025 | 6.14 | 6.32 | 6.09 | 6.32 | 6.32 | 6.04% | 661,211 |
| Aug 1, 2025 | 6.14 | 6.16 | 5.91 | 5.96 | 5.96 | -1.16% | 488,600 |
| 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 |