Skip to main content
logo
Silvercorp Metals Inc. (TSX:SVM)
Canada flag Canada · Delayed Price · Currency is CAD
14.88
+0.08 (0.54%)
Jun 8, 2026, 4:00 PM EST

Silvercorp Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202615.0115.2114.7314.8714.870.47%804,267
Jun 5, 202616.6016.6114.6814.8014.80-13.77%1,062,173
Jun 4, 202617.2817.5616.9617.1817.161.00%351,860
Jun 3, 202617.8318.0217.0017.0116.99-6.79%582,105
Jun 2, 202618.1118.6117.9618.2518.232.41%528,196
Jun 1, 202617.0218.2116.7117.8217.801.83%947,917
May 29, 202617.1317.5316.7317.5017.481.98%2,121,877
May 28, 202616.3117.3716.0517.1617.143.69%769,070
May 27, 202616.6016.9816.3016.5516.53-4.06%851,346
May 26, 202616.8817.2516.5317.2517.231.23%743,472
May 25, 202616.9617.0716.7817.0417.024.54%295,795
May 22, 202616.8416.8416.0616.3016.28-3.21%910,290
May 21, 202616.9517.2316.5016.8416.82-2.09%892,845
May 20, 202617.3317.4616.7717.2017.181.71%704,793
May 19, 202617.8517.8516.8316.9116.89-9.38%768,591
May 15, 202619.2919.4418.2118.6618.64-8.93%847,290
May 14, 202621.3221.3320.2020.4920.47-4.79%843,766
May 13, 202620.8021.6120.1521.5221.503.51%1,080,594
May 12, 202619.8320.8819.1920.7920.772.97%1,074,197
May 11, 202618.8920.3118.8920.1920.179.14%1,237,081
May 8, 202618.7019.0117.9318.5018.480.82%1,018,438
May 7, 202618.3919.5718.1918.3518.333.38%1,448,200
May 6, 202617.2817.8717.2817.7517.738.23%875,305
May 5, 202616.8017.0016.3416.4016.38-1.09%439,924
May 4, 202616.4916.7616.3016.5816.56-0.42%521,023
May 1, 202616.2516.7216.0816.6516.631.96%631,762
Apr 30, 202616.3316.6616.1216.3316.314.08%2,307,680
Apr 29, 202616.0016.0715.5015.6915.67-2.91%995,730
Apr 28, 202616.6816.6815.8716.1616.14-5.22%1,110,281
Apr 27, 202616.9217.1416.5617.0517.03-0.29%880,902
Apr 24, 202616.8417.3216.5017.1017.082.76%976,996
Apr 23, 202616.9117.1115.9916.6416.62-2.80%1,016,234
Apr 22, 202616.7917.4816.5217.1217.105.16%1,059,128
Apr 21, 202616.7617.0316.1916.2816.26-4.01%1,224,581
Apr 20, 202617.3117.3116.2516.9616.94-3.47%1,204,810
Apr 17, 202617.6318.3617.4917.5717.551.38%1,330,503
Apr 16, 202617.1317.7816.8717.3317.312.12%890,377
Apr 15, 202616.9017.6416.6816.9716.95-0.53%993,557
Apr 14, 202616.6017.1016.4217.0617.044.79%791,505
Apr 13, 202615.5816.3515.5316.2816.262.13%947,536
Apr 10, 202615.6715.9415.5715.9415.922.64%623,442
Apr 9, 202615.5716.0415.4215.5315.51-0.19%662,847
Apr 8, 202616.5216.6815.3815.5615.540.19%838,257
Apr 7, 202615.3815.6214.9715.5315.510.65%727,795
Apr 6, 202615.2515.5115.0815.4315.410.78%478,450
Apr 2, 202614.5715.5314.4715.3115.29-0.65%854,760
Apr 1, 202615.3216.0615.0215.4115.393.01%1,064,840
Mar 31, 202614.3415.0414.3414.9614.947.09%1,012,544
Mar 30, 202614.6314.7013.7913.9713.96-1.76%999,239
Mar 27, 202613.4214.4113.4114.2214.216.04%1,154,557