Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	13.82	14.15	13.23	13.59	-	-9.10%	3,177,687
May 14, 2026	15.62	15.64	14.72	14.95	14.95	-4.84%	3,632,766
May 13, 2026	15.22	15.77	14.69	15.71	15.71	3.42%	3,859,582
May 12, 2026	14.26	15.25	13.98	15.19	15.19	2.98%	4,583,201
May 11, 2026	13.93	14.88	13.85	14.75	14.75	9.26%	5,527,585
May 8, 2026	13.64	13.88	13.09	13.50	13.50	0.37%	3,202,618
May 7, 2026	13.46	14.36	13.34	13.45	13.45	3.38%	7,464,586
May 6, 2026	12.71	13.13	12.71	13.01	13.01	8.06%	4,068,649
May 5, 2026	12.31	12.51	12.00	12.04	12.04	-1.07%	2,244,652
May 4, 2026	12.02	12.32	11.98	12.17	12.17	-0.73%	2,115,628
May 1, 2026	11.92	12.33	11.83	12.26	12.26	2.25%	2,832,570
Apr 30, 2026	11.93	12.17	11.81	11.99	11.99	4.44%	2,596,462
Apr 29, 2026	11.65	11.76	11.31	11.48	11.48	-2.63%	3,142,022
Apr 28, 2026	12.05	12.13	11.60	11.79	11.79	-5.68%	6,393,863
Apr 27, 2026	12.36	12.59	12.18	12.50	12.50	-0.08%	3,161,661
Apr 24, 2026	12.29	12.67	12.05	12.51	12.51	3.05%	2,547,582
Apr 23, 2026	12.24	12.52	11.65	12.14	12.14	-3.04%	3,531,486
Apr 22, 2026	12.25	12.80	12.07	12.52	12.52	5.03%	2,892,546
Apr 21, 2026	12.21	12.47	11.86	11.92	11.92	-4.18%	4,534,138
Apr 20, 2026	12.66	12.68	11.89	12.44	12.44	-3.12%	3,997,910
Apr 17, 2026	12.96	13.45	12.78	12.84	12.84	1.50%	4,011,074
Apr 16, 2026	12.45	12.98	12.31	12.65	12.65	2.43%	3,910,402
Apr 15, 2026	12.34	12.84	12.12	12.35	12.35	-0.40%	3,593,950
Apr 14, 2026	12.03	12.42	11.95	12.40	12.40	5.17%	3,182,645
Apr 13, 2026	11.24	11.86	11.20	11.79	11.79	2.52%	2,984,264
Apr 10, 2026	11.32	11.55	11.28	11.50	11.50	2.77%	3,639,394
Apr 9, 2026	11.27	11.62	11.15	11.19	11.19	-0.36%	3,058,214
Apr 8, 2026	11.96	12.04	11.10	11.23	11.23	0.45%	3,400,371
Apr 7, 2026	11.08	11.25	10.76	11.18	11.18	0.72%	3,002,118
Apr 6, 2026	10.95	11.16	10.83	11.10	11.10	1.00%	2,485,569
Apr 2, 2026	10.46	11.17	10.36	10.99	10.99	-0.99%	2,768,411
Apr 1, 2026	11.09	11.57	10.81	11.10	11.10	3.35%	4,513,148
Mar 31, 2026	10.29	10.80	10.24	10.74	10.74	7.08%	4,485,940
Mar 30, 2026	10.52	10.57	9.89	10.03	10.03	-1.96%	3,834,090
Mar 27, 2026	9.70	10.39	9.66	10.23	10.23	5.57%	4,256,050
Mar 26, 2026	9.95	10.27	9.57	9.69	9.69	-6.56%	5,010,152
Mar 25, 2026	10.40	10.48	10.16	10.37	10.37	5.92%	5,849,539
Mar 24, 2026	9.33	9.87	9.23	9.79	9.79	4.59%	4,751,515
Mar 23, 2026	9.26	9.76	9.06	9.36	9.36	2.52%	7,045,135
Mar 20, 2026	9.42	9.55	8.91	9.13	9.13	-3.69%	6,794,912
Mar 19, 2026	9.14	9.58	8.78	9.48	9.48	-5.77%	10,713,311
Mar 18, 2026	10.55	10.62	10.02	10.06	10.06	-7.20%	6,159,189
Mar 17, 2026	11.03	11.31	10.73	10.84	10.84	-2.34%	3,424,207
Mar 16, 2026	10.80	11.14	10.50	11.10	11.10	2.78%	5,282,895
Mar 13, 2026	11.37	11.48	10.71	10.80	10.80	-6.41%	5,955,729
Mar 12, 2026	11.85	11.86	11.29	11.54	11.54	-2.62%	3,578,214
Mar 11, 2026	11.97	12.07	11.34	11.85	11.85	-3.74%	4,731,262
Mar 10, 2026	12.10	12.46	11.91	12.31	12.31	6.40%	4,320,966
Mar 9, 2026	11.50	11.62	10.79	11.57	11.57	-2.20%	6,663,095
Mar 6, 2026	11.59	12.00	11.24	11.83	11.83	-0.08%	3,434,341