Silvercorp Metals Inc. (TSX:SVM)
Canada · Delayed Price · Currency is CAD 9.47
-0.16 (-1.66%)
Nov 14, 2025, 4:00 PM EST
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.01 | 9.61 | 8.92 | 9.47 | 9.47 | -1.66% | 478,020 |
| Nov 13, 2025 | 9.98 | 9.99 | 9.52 | 9.63 | 9.63 | -2.63% | 644,900 |
| Nov 12, 2025 | 9.51 | 10.06 | 9.41 | 9.89 | 9.89 | 4.99% | 745,400 |
| Nov 11, 2025 | 9.72 | 9.72 | 9.30 | 9.42 | 9.42 | -1.26% | 501,801 |
| Nov 10, 2025 | 9.25 | 9.63 | 9.25 | 9.54 | 9.54 | 7.67% | 770,400 |
| Nov 7, 2025 | 8.62 | 9.07 | 8.41 | 8.86 | 8.86 | 1.49% | 694,300 |
| Nov 6, 2025 | 8.75 | 8.91 | 8.67 | 8.73 | 8.73 | 0.58% | 489,200 |
| Nov 5, 2025 | 8.73 | 8.83 | 8.53 | 8.68 | 8.68 | 1.17% | 490,600 |
| Nov 4, 2025 | 8.81 | 8.92 | 8.58 | 8.58 | 8.58 | -5.82% | 509,342 |
| Nov 3, 2025 | 9.09 | 9.30 | 8.85 | 9.11 | 9.11 | 0.11% | 520,248 |
| Oct 31, 2025 | 9.11 | 9.12 | 8.88 | 9.10 | 9.10 | -0.55% | 1,299,800 |
| Oct 30, 2025 | 8.78 | 9.17 | 8.77 | 9.15 | 9.15 | 3.51% | 571,747 |
| Oct 29, 2025 | 9.05 | 9.05 | 8.75 | 8.84 | 8.84 | 0.91% | 1,003,938 |
| Oct 28, 2025 | 8.41 | 8.80 | 8.41 | 8.76 | 8.76 | 2.46% | 646,246 |
| Oct 27, 2025 | 8.70 | 8.80 | 8.38 | 8.55 | 8.55 | -4.79% | 733,700 |
| Oct 24, 2025 | 8.87 | 9.09 | 8.84 | 8.98 | 8.98 | -0.44% | 520,020 |
| 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 |