Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	18.83	18.91	17.40	17.71	17.71	-4.99%	1,019,828
Aug 27, 2026	18.00	18.66	18.00	18.64	18.64	2.81%	963,671
Aug 26, 2026	17.43	18.34	17.34	18.13	18.13	2.14%	1,225,733
Aug 25, 2026	17.16	17.82	17.14	17.75	17.75	1.49%	782,225
Aug 24, 2026	17.52	17.74	17.02	17.49	17.49	1.39%	1,512,829
Aug 21, 2026	17.90	17.94	17.25	17.25	17.25	-0.98%	627,161
Aug 20, 2026	17.07	17.78	17.07	17.42	17.42	0.23%	794,390
Aug 19, 2026	16.89	17.48	16.74	17.38	17.38	8.42%	1,185,138
Aug 18, 2026	16.16	16.42	15.84	16.03	16.03	-2.97%	356,442
Aug 17, 2026	16.88	16.89	16.45	16.52	16.52	-0.90%	728,396
Aug 14, 2026	16.67	17.09	16.60	16.67	16.67	1.65%	704,753
Aug 13, 2026	16.55	16.62	16.06	16.40	16.40	-2.67%	995,435
Aug 12, 2026	18.00	18.02	16.77	16.85	16.85	-3.88%	1,697,733
Aug 11, 2026	16.48	17.58	16.46	17.53	17.53	3.12%	1,368,600
Aug 10, 2026	15.88	17.09	15.88	17.00	17.00	6.05%	1,723,735
Aug 7, 2026	16.09	16.45	15.55	16.03	16.03	5.74%	1,303,321
Aug 6, 2026	15.02	15.33	14.86	15.16	15.16	-0.46%	695,833
Aug 5, 2026	15.06	15.42	15.04	15.23	15.23	6.06%	805,948
Aug 4, 2026	13.73	14.49	13.73	14.36	14.36	10.21%	683,413
Jul 31, 2026	13.27	13.32	12.80	13.03	13.03	-3.55%	487,056
Jul 30, 2026	13.11	13.52	12.81	13.51	13.51	5.30%	459,778
Jul 29, 2026	13.15	13.27	12.57	12.83	12.83	-3.32%	462,161
Jul 28, 2026	13.46	13.46	13.01	13.27	13.27	-3.56%	577,812
Jul 27, 2026	13.84	13.86	13.32	13.76	13.76	1.10%	611,122
Jul 24, 2026	13.71	13.91	13.50	13.61	13.61	0.44%	821,977
Jul 23, 2026	13.49	13.70	13.28	13.55	13.55	-3.15%	706,062
Jul 22, 2026	13.77	14.34	13.77	13.99	13.99	4.01%	1,065,372
Jul 21, 2026	12.99	13.47	12.86	13.45	13.45	7.34%	776,558
Jul 20, 2026	12.50	12.62	12.28	12.53	12.53	0.08%	833,981
Jul 17, 2026	12.06	12.65	11.94	12.52	12.52	0.89%	1,512,859
Jul 16, 2026	12.79	12.80	12.14	12.41	12.41	-5.34%	1,458,892
Jul 15, 2026	13.26	13.39	12.61	13.11	13.11	-0.68%	1,308,223
Jul 14, 2026	13.66	13.71	13.07	13.20	13.20	0.61%	968,795
Jul 13, 2026	13.25	13.25	12.76	13.12	13.12	-2.67%	965,397
Jul 10, 2026	13.47	13.60	13.30	13.48	13.48	-1.10%	804,206
Jul 9, 2026	13.27	13.69	13.10	13.63	13.63	5.66%	1,011,262
Jul 8, 2026	13.00	13.17	12.42	12.90	12.90	-3.01%	1,212,231
Jul 7, 2026	14.03	14.04	13.06	13.30	13.30	-6.14%	752,573
Jul 6, 2026	14.62	14.79	14.03	14.17	14.17	-4.19%	1,128,140
Jul 3, 2026	14.83	15.06	14.56	14.79	14.79	1.65%	227,802
Jul 2, 2026	14.84	15.36	14.28	14.55	14.55	1.32%	1,022,850
Jun 30, 2026	15.31	15.36	14.29	14.36	14.36	-7.24%	1,113,729
Jun 29, 2026	15.32	15.54	15.02	15.48	15.48	0.06%	518,156
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