Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.24	15.99	15.01	15.47	15.47	2.72%	836,775
Jun 25, 2026	15.38	15.71	14.69	15.06	15.06	1.89%	788,458
Jun 24, 2026	14.53	14.88	14.41	14.78	14.78	-1.73%	768,447
Jun 23, 2026	15.02	15.45	14.80	15.04	15.04	-4.99%	751,648
Jun 22, 2026	15.92	16.07	15.66	15.83	15.83	0.19%	637,100
Jun 19, 2026	15.52	15.82	15.44	15.80	15.80	-1.13%	207,027
Jun 18, 2026	16.78	17.07	15.84	15.98	15.98	-4.71%	910,655
Jun 17, 2026	17.69	18.08	16.70	16.77	16.77	-5.15%	1,000,765
Jun 16, 2026	17.35	18.05	17.26	17.68	17.68	3.57%	1,568,015
Jun 15, 2026	17.11	18.08	16.87	17.07	17.07	7.97%	875,285
Jun 12, 2026	14.87	16.01	14.77	15.81	15.81	7.48%	1,315,487
Jun 11, 2026	13.51	14.79	13.33	14.71	14.71	9.86%	759,024
Jun 10, 2026	13.51	13.85	13.37	13.39	13.39	-4.70%	753,140
Jun 9, 2026	14.97	15.01	13.54	14.05	14.05	-5.51%	750,512
Jun 8, 2026	15.01	15.21	14.73	14.87	14.87	0.47%	804,267
Jun 5, 2026	16.60	16.61	14.68	14.80	14.80	-13.77%	1,062,173
Jun 4, 2026	17.28	17.56	16.96	17.18	17.16	1.00%	351,860
Jun 3, 2026	17.83	18.02	17.00	17.01	16.99	-6.79%	582,105
Jun 2, 2026	18.11	18.61	17.96	18.25	18.23	2.41%	528,196
Jun 1, 2026	17.02	18.21	16.71	17.82	17.80	1.83%	947,917
May 29, 2026	17.13	17.53	16.73	17.50	17.48	1.98%	2,121,877
May 28, 2026	16.31	17.37	16.05	17.16	17.14	3.69%	769,070
May 27, 2026	16.60	16.98	16.30	16.55	16.53	-4.06%	851,346
May 26, 2026	16.88	17.25	16.53	17.25	17.23	1.23%	743,472
May 25, 2026	16.96	17.07	16.78	17.04	17.02	4.54%	295,795
May 22, 2026	16.84	16.84	16.06	16.30	16.28	-3.21%	910,290
May 21, 2026	16.95	17.23	16.50	16.84	16.82	-2.09%	892,845
May 20, 2026	17.33	17.46	16.77	17.20	17.18	1.71%	704,793
May 19, 2026	17.85	17.85	16.83	16.91	16.89	-9.38%	768,591
May 15, 2026	19.29	19.44	18.21	18.66	18.64	-8.93%	847,290
May 14, 2026	21.32	21.33	20.20	20.49	20.47	-4.79%	843,766
May 13, 2026	20.80	21.61	20.15	21.52	21.50	3.51%	1,080,594
May 12, 2026	19.83	20.88	19.19	20.79	20.77	2.97%	1,074,197
May 11, 2026	18.89	20.31	18.89	20.19	20.17	9.14%	1,237,081
May 8, 2026	18.70	19.01	17.93	18.50	18.48	0.82%	1,018,438
May 7, 2026	18.39	19.57	18.19	18.35	18.33	3.38%	1,448,200
May 6, 2026	17.28	17.87	17.28	17.75	17.73	8.23%	875,305
May 5, 2026	16.80	17.00	16.34	16.40	16.38	-1.09%	439,924
May 4, 2026	16.49	16.76	16.30	16.58	16.56	-0.42%	521,023
May 1, 2026	16.25	16.72	16.08	16.65	16.63	1.96%	631,762
Apr 30, 2026	16.33	16.66	16.12	16.33	16.31	4.08%	2,307,680
Apr 29, 2026	16.00	16.07	15.50	15.69	15.67	-2.91%	995,730
Apr 28, 2026	16.68	16.68	15.87	16.16	16.14	-5.22%	1,110,281
Apr 27, 2026	16.92	17.14	16.56	17.05	17.03	-0.29%	880,902
Apr 24, 2026	16.84	17.32	16.50	17.10	17.08	2.76%	976,996
Apr 23, 2026	16.91	17.11	15.99	16.64	16.62	-2.80%	1,016,234
Apr 22, 2026	16.79	17.48	16.52	17.12	17.10	5.16%	1,059,128
Apr 21, 2026	16.76	17.03	16.19	16.28	16.26	-4.01%	1,224,581
Apr 20, 2026	17.31	17.31	16.25	16.96	16.94	-3.47%	1,204,810
Apr 17, 2026	17.63	18.36	17.49	17.57	17.55	1.38%	1,330,503