Skip to main content
logo
Silvercorp Metals Inc. (TSX:SVM)
Canada flag Canada · Delayed Price · Currency is CAD
15.80
-0.36 (-2.23%)
Apr 29, 2026, 2:39 PM EST

Silvercorp Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0016.0715.5015.74--2.60%500,687
Apr 28, 202616.6816.6815.8716.1616.16-5.22%1,110,281
Apr 27, 202616.9217.1416.5617.0517.05-0.29%880,902
Apr 24, 202616.8417.3216.5017.1017.102.76%976,996
Apr 23, 202616.9117.1115.9916.6416.64-2.80%1,001,603
Apr 22, 202616.7917.4816.5217.1217.125.16%1,033,328
Apr 21, 202616.7617.0316.1916.2816.28-4.01%1,216,081
Apr 20, 202617.3117.3116.2516.9616.96-3.47%1,204,810
Apr 17, 202617.6318.3617.4917.5717.571.38%1,330,503
Apr 16, 202617.1317.7816.8717.3317.332.12%890,377
Apr 15, 202616.9017.6416.6816.9716.97-0.53%993,557
Apr 14, 202616.6017.1016.4217.0617.064.79%791,505
Apr 13, 202615.5816.3515.5316.2816.282.13%946,436
Apr 10, 202615.6715.9415.5715.9415.942.64%623,442
Apr 9, 202615.5716.0415.4215.5315.53-0.19%662,847
Apr 8, 202616.5216.6815.3815.5615.560.19%838,257
Apr 7, 202615.3815.6214.9715.5315.530.65%727,795
Apr 6, 202615.2515.5115.0815.4315.430.78%478,450
Apr 2, 202614.5715.5314.4715.3115.31-0.65%854,760
Apr 1, 202615.3216.0615.0215.4115.413.01%1,061,840
Mar 31, 202614.3415.0414.3414.9614.967.09%1,012,544
Mar 30, 202614.6314.7013.7913.9713.97-1.76%999,239
Mar 27, 202613.4214.4113.4114.2214.226.04%1,154,557
Mar 26, 202613.6814.2013.4113.4113.41-6.09%1,052,055
Mar 25, 202614.2314.4614.0014.2814.286.49%1,836,783
Mar 24, 202612.8213.5712.7113.4113.414.20%1,374,241
Mar 23, 202612.7013.3612.6912.8712.872.80%1,152,034
Mar 20, 202613.0013.1112.2312.5212.52-3.91%9,128,067
Mar 19, 202612.5613.1312.0613.0313.03-5.92%1,674,633
Mar 18, 202614.4014.5713.7513.8513.85-6.67%1,789,938
Mar 17, 202615.1215.4714.7114.8414.84-1.98%983,267
Mar 16, 202614.6715.2214.3615.1415.141.95%1,211,419
Mar 13, 202615.5615.7514.7114.8514.85-5.53%1,380,553
Mar 12, 202616.0416.0815.3915.7215.72-2.30%1,044,325
Mar 11, 202616.4316.4315.4116.0916.09-3.77%1,063,179
Mar 10, 202616.2016.9116.2016.7216.726.70%1,161,604
Mar 9, 202615.6315.7714.6615.6715.67-2.55%1,365,487
Mar 6, 202615.7616.3015.3816.0816.08-0.80%906,434
Mar 5, 202616.9617.0115.8216.2116.21-6.19%1,142,943
Mar 4, 202617.1917.5416.9217.2817.282.55%1,038,654
Mar 3, 202617.1617.2316.2216.8516.85-9.21%1,582,066
Mar 2, 202619.0319.0817.8518.5618.56-2.11%1,559,978
Feb 27, 202618.9519.0218.4918.9618.960.64%1,809,535
Feb 26, 202617.6218.9117.5718.8418.844.78%1,338,887
Feb 25, 202618.3818.7717.9417.9817.98-0.39%1,261,959
Feb 24, 202616.5018.1616.5018.0518.056.49%1,574,421
Feb 23, 202616.2616.9916.2416.9516.955.81%1,444,052
Feb 20, 202615.2516.0414.8816.0216.025.81%1,254,850
Feb 19, 202614.8415.1914.5915.1415.141.54%1,074,613
Feb 18, 202614.5815.0014.4214.9114.914.85%1,171,640