Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	17.85	17.85	16.83	16.91	16.91	-9.38%	768,591
May 15, 2026	19.29	19.44	18.21	18.66	18.66	-8.93%	847,290
May 14, 2026	21.32	21.33	20.20	20.49	20.49	-4.79%	843,766
May 13, 2026	20.80	21.61	20.15	21.52	21.52	3.51%	1,080,594
May 12, 2026	19.83	20.88	19.19	20.79	20.79	2.97%	1,074,197
May 11, 2026	18.89	20.31	18.89	20.19	20.19	9.14%	1,237,081
May 8, 2026	18.70	19.01	17.93	18.50	18.50	0.82%	1,018,438
May 7, 2026	18.39	19.57	18.19	18.35	18.35	3.38%	1,448,200
May 6, 2026	17.28	17.87	17.28	17.75	17.75	8.23%	875,305
May 5, 2026	16.80	17.00	16.34	16.40	16.40	-1.09%	439,924
May 4, 2026	16.49	16.76	16.30	16.58	16.58	-0.42%	521,023
May 1, 2026	16.25	16.72	16.08	16.65	16.65	1.96%	631,762
Apr 30, 2026	16.33	16.66	16.12	16.33	16.33	4.08%	2,307,680
Apr 29, 2026	16.00	16.07	15.50	15.69	15.69	-2.91%	995,730
Apr 28, 2026	16.68	16.68	15.87	16.16	16.16	-5.22%	1,110,281
Apr 27, 2026	16.92	17.14	16.56	17.05	17.05	-0.29%	880,902
Apr 24, 2026	16.84	17.32	16.50	17.10	17.10	2.76%	976,996
Apr 23, 2026	16.91	17.11	15.99	16.64	16.64	-2.80%	1,016,234
Apr 22, 2026	16.79	17.48	16.52	17.12	17.12	5.16%	1,059,128
Apr 21, 2026	16.76	17.03	16.19	16.28	16.28	-4.01%	1,224,581
Apr 20, 2026	17.31	17.31	16.25	16.96	16.96	-3.47%	1,204,810
Apr 17, 2026	17.63	18.36	17.49	17.57	17.57	1.38%	1,330,503
Apr 16, 2026	17.13	17.78	16.87	17.33	17.33	2.12%	890,377
Apr 15, 2026	16.90	17.64	16.68	16.97	16.97	-0.53%	993,557
Apr 14, 2026	16.60	17.10	16.42	17.06	17.06	4.79%	791,505
Apr 13, 2026	15.58	16.35	15.53	16.28	16.28	2.13%	947,536
Apr 10, 2026	15.67	15.94	15.57	15.94	15.94	2.64%	623,442
Apr 9, 2026	15.57	16.04	15.42	15.53	15.53	-0.19%	662,847
Apr 8, 2026	16.52	16.68	15.38	15.56	15.56	0.19%	838,257
Apr 7, 2026	15.38	15.62	14.97	15.53	15.53	0.65%	727,795
Apr 6, 2026	15.25	15.51	15.08	15.43	15.43	0.78%	478,450
Apr 2, 2026	14.57	15.53	14.47	15.31	15.31	-0.65%	854,760
Apr 1, 2026	15.32	16.06	15.02	15.41	15.41	3.01%	1,064,840
Mar 31, 2026	14.34	15.04	14.34	14.96	14.96	7.09%	1,012,544
Mar 30, 2026	14.63	14.70	13.79	13.97	13.97	-1.76%	999,239
Mar 27, 2026	13.42	14.41	13.41	14.22	14.22	6.04%	1,154,557
Mar 26, 2026	13.68	14.20	13.41	13.41	13.41	-6.09%	1,052,055
Mar 25, 2026	14.23	14.46	14.00	14.28	14.28	6.49%	1,836,783
Mar 24, 2026	12.82	13.57	12.71	13.41	13.41	4.20%	1,374,241
Mar 23, 2026	12.70	13.36	12.69	12.87	12.87	2.80%	1,152,034
Mar 20, 2026	13.00	13.11	12.23	12.52	12.52	-3.91%	9,134,249
Mar 19, 2026	12.56	13.13	12.06	13.03	13.03	-5.92%	1,674,633
Mar 18, 2026	14.40	14.57	13.75	13.85	13.85	-6.67%	1,792,838
Mar 17, 2026	15.12	15.47	14.71	14.84	14.84	-1.98%	983,267
Mar 16, 2026	14.67	15.22	14.36	15.14	15.14	1.95%	1,266,619
Mar 13, 2026	15.56	15.75	14.71	14.85	14.85	-5.53%	1,380,553
Mar 12, 2026	16.04	16.08	15.39	15.72	15.72	-2.30%	1,044,425
Mar 11, 2026	16.43	16.43	15.41	16.09	16.09	-3.77%	1,113,579
Mar 10, 2026	16.20	16.91	16.20	16.72	16.72	6.70%	1,161,604
Mar 9, 2026	15.63	15.77	14.66	15.67	15.67	-2.55%	1,384,287