Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.10	12.46	11.91	12.31	12.31	6.40%	4,215,445
Mar 9, 2026	11.50	11.62	10.79	11.57	11.57	-2.20%	6,542,179
Mar 6, 2026	11.59	12.00	11.24	11.83	11.83	-0.08%	3,378,384
Mar 5, 2026	12.35	12.45	11.56	11.84	11.84	-6.70%	4,666,460
Mar 4, 2026	12.65	12.85	12.36	12.69	12.69	2.92%	2,860,801
Mar 3, 2026	12.55	12.59	11.82	12.33	12.33	-9.07%	5,124,558
Mar 2, 2026	13.86	13.92	13.05	13.56	13.56	-2.66%	5,828,740
Feb 27, 2026	13.90	13.98	13.56	13.93	13.93	1.16%	5,706,508
Feb 26, 2026	12.70	13.83	12.62	13.77	13.77	4.87%	6,075,747
Feb 25, 2026	13.45	13.71	13.10	13.13	13.13	-0.15%	5,041,973
Feb 24, 2026	12.04	13.26	12.02	13.15	13.15	6.13%	6,338,363
Feb 23, 2026	11.93	12.42	11.86	12.39	12.39	6.08%	8,877,110
Feb 20, 2026	11.24	11.72	10.88	11.68	11.68	5.32%	8,892,297
Feb 19, 2026	10.73	11.10	10.64	11.09	11.09	2.12%	8,690,198
Feb 18, 2026	10.70	10.98	10.54	10.86	10.86	4.42%	3,995,310
Feb 17, 2026	10.50	10.63	9.90	10.40	10.40	-5.28%	4,578,332
Feb 13, 2026	10.40	10.99	10.38	10.98	10.98	7.86%	3,422,582
Feb 12, 2026	11.34	11.39	10.15	10.18	10.18	-11.25%	5,092,902
Feb 11, 2026	11.25	11.48	10.98	11.47	11.47	5.42%	4,978,646
Feb 10, 2026	10.61	11.19	10.55	10.88	10.88	0.93%	5,848,873
Feb 9, 2026	10.75	11.25	10.53	10.78	10.78	3.55%	9,444,507
Feb 6, 2026	9.85	10.47	9.76	10.41	10.41	8.66%	5,171,783
Feb 5, 2026	10.08	10.31	9.56	9.58	9.58	-9.79%	8,272,579
Feb 4, 2026	11.08	11.10	10.07	10.62	10.62	-1.12%	6,336,883
Feb 3, 2026	10.86	10.88	10.21	10.74	10.74	7.29%	7,684,463
Feb 2, 2026	9.88	10.26	9.68	10.01	10.01	-0.60%	8,344,197
Jan 30, 2026	10.48	11.14	9.95	10.07	10.07	-16.78%	14,480,656
Jan 29, 2026	13.13	13.18	11.69	12.10	12.10	-5.17%	8,706,731
Jan 28, 2026	12.98	12.98	12.27	12.76	12.76	0.63%	8,647,127
Jan 27, 2026	12.86	12.89	12.04	12.68	12.68	-0.70%	6,737,478
Jan 26, 2026	14.00	14.00	12.69	12.77	12.77	-1.31%	15,200,787
Jan 23, 2026	12.61	12.95	12.40	12.94	12.94	5.37%	6,439,053
Jan 22, 2026	11.95	12.57	11.92	12.28	12.28	3.02%	7,214,797
Jan 21, 2026	12.57	12.58	11.67	11.92	11.92	-2.61%	9,802,988
Jan 20, 2026	12.08	12.42	11.71	12.24	12.24	8.22%	11,277,373
Jan 16, 2026	10.00	11.32	9.95	11.31	11.31	10.88%	9,570,553
Jan 15, 2026	9.78	10.31	9.75	10.20	10.20	1.29%	4,374,731
Jan 14, 2026	10.13	10.20	9.70	10.07	10.07	2.23%	6,015,945
Jan 13, 2026	9.93	10.15	9.79	9.85	9.85	1.65%	6,435,707
Jan 12, 2026	9.63	9.76	9.48	9.69	9.69	5.33%	5,677,083
Jan 9, 2026	9.10	9.26	8.94	9.20	9.20	2.68%	4,076,311
Jan 8, 2026	8.68	9.02	8.52	8.96	8.96	-0.33%	2,732,617
Jan 7, 2026	8.92	9.00	8.49	8.99	8.99	-2.81%	4,614,762
Jan 6, 2026	9.02	9.27	8.83	9.25	9.25	5.59%	5,850,066
Jan 5, 2026	8.40	9.17	8.40	8.76	8.76	5.04%	6,252,040
Jan 2, 2026	8.60	8.68	7.95	8.34	8.34	-	5,035,503
Dec 31, 2025	8.59	8.67	8.34	8.34	8.34	-2.80%	3,206,662
Dec 30, 2025	8.48	8.76	8.31	8.58	8.58	3.62%	5,580,738
Dec 29, 2025	8.53	8.58	8.21	8.28	8.28	-6.97%	9,971,984
Dec 26, 2025	8.85	8.90	8.54	8.90	8.90	3.61%	4,118,482