Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
3.760
+0.040 (1.08%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.72 | 3.78 | 3.66 | 3.76 | 3.76 | 1.08% | 3,942,246 |
| Apr 25, 2025 | 3.69 | 3.75 | 3.63 | 3.72 | 3.72 | -1.85% | 4,757,834 |
| Apr 24, 2025 | 3.79 | 3.81 | 3.71 | 3.79 | 3.79 | 0.80% | 3,379,601 |
| Apr 23, 2025 | 3.60 | 3.83 | 3.58 | 3.76 | 3.76 | 4.16% | 6,185,770 |
| Apr 22, 2025 | 3.89 | 3.90 | 3.58 | 3.61 | 3.61 | -5.99% | 6,019,609 |
| Apr 21, 2025 | 3.86 | 3.91 | 3.74 | 3.84 | 3.84 | 2.67% | 7,308,781 |
| Apr 17, 2025 | 3.90 | 3.90 | 3.72 | 3.74 | 3.74 | -4.59% | 6,052,960 |
| Apr 16, 2025 | 3.99 | 4.06 | 3.87 | 3.92 | 3.92 | 2.89% | 8,684,728 |
| Apr 15, 2025 | 3.90 | 3.92 | 3.76 | 3.81 | 3.81 | -1.30% | 4,917,343 |
| Apr 14, 2025 | 3.75 | 3.91 | 3.69 | 3.86 | 3.86 | 2.66% | 6,998,766 |
| Apr 11, 2025 | 3.70 | 3.83 | 3.67 | 3.76 | 3.76 | 5.03% | 7,747,938 |
| Apr 10, 2025 | 3.57 | 3.65 | 3.49 | 3.58 | 3.58 | -0.28% | 8,944,472 |
| Apr 9, 2025 | 3.36 | 3.62 | 3.25 | 3.59 | 3.59 | 11.49% | 8,214,286 |
| Apr 8, 2025 | 3.46 | 3.48 | 3.20 | 3.22 | 3.22 | -2.72% | 7,830,271 |
| Apr 7, 2025 | 3.19 | 3.51 | 3.15 | 3.31 | 3.31 | -0.30% | 4,417,959 |
| Apr 4, 2025 | 3.55 | 3.56 | 3.21 | 3.32 | 3.32 | -10.03% | 5,292,507 |
| Apr 3, 2025 | 3.60 | 3.86 | 3.51 | 3.69 | 3.69 | -5.38% | 5,196,694 |
| Apr 2, 2025 | 3.84 | 3.90 | 3.76 | 3.90 | 3.90 | 1.56% | 5,386,933 |
| Apr 1, 2025 | 3.87 | 3.90 | 3.76 | 3.84 | 3.84 | -0.78% | 6,663,284 |
| Mar 31, 2025 | 3.92 | 3.92 | 3.72 | 3.87 | 3.87 | -0.26% | 6,691,841 |
| Mar 28, 2025 | 4.14 | 4.16 | 3.88 | 3.88 | 3.88 | -6.05% | 6,791,599 |
| Mar 27, 2025 | 4.06 | 4.13 | 4.00 | 4.13 | 4.13 | 4.03% | 4,612,453 |
| Mar 26, 2025 | 4.00 | 4.11 | 3.93 | 3.97 | 3.97 | -2.46% | 4,633,598 |
| Mar 25, 2025 | 4.11 | 4.22 | 4.02 | 4.07 | 4.07 | 0.99% | 6,654,020 |
| Mar 24, 2025 | 4.01 | 4.08 | 3.98 | 4.03 | 4.03 | 0.75% | 3,052,933 |
| Mar 21, 2025 | 4.08 | 4.10 | 3.95 | 4.00 | 4.00 | -3.15% | 5,384,012 |
| Mar 20, 2025 | 4.06 | 4.21 | 4.05 | 4.13 | 4.13 | -0.24% | 5,582,563 |
| Mar 19, 2025 | 4.19 | 4.20 | 4.04 | 4.14 | 4.14 | -1.19% | 6,755,643 |
| Mar 18, 2025 | 4.26 | 4.31 | 4.16 | 4.19 | 4.19 | 0.96% | 6,276,546 |
| Mar 17, 2025 | 4.06 | 4.22 | 4.06 | 4.15 | 4.15 | 1.72% | 5,311,737 |
| Mar 14, 2025 | 4.11 | 4.15 | 4.02 | 4.08 | 4.08 | 0.49% | 6,585,504 |
| Mar 13, 2025 | 3.99 | 4.14 | 3.97 | 4.06 | 4.06 | 2.01% | 10,453,700 |
| Mar 12, 2025 | 3.87 | 4.02 | 3.85 | 3.98 | 3.98 | 2.84% | 7,849,489 |
| Mar 11, 2025 | 3.68 | 3.90 | 3.68 | 3.87 | 3.87 | 7.50% | 7,604,262 |
| Mar 10, 2025 | 3.81 | 3.82 | 3.56 | 3.60 | 3.60 | -6.74% | 7,105,216 |
| Mar 7, 2025 | 3.86 | 3.99 | 3.75 | 3.86 | 3.86 | - | 6,458,538 |
| Mar 6, 2025 | 3.81 | 3.95 | 3.81 | 3.86 | 3.86 | - | 6,526,724 |
| Mar 5, 2025 | 3.60 | 3.87 | 3.60 | 3.86 | 3.86 | 7.82% | 7,561,350 |
| Mar 4, 2025 | 3.52 | 3.60 | 3.41 | 3.58 | 3.58 | 1.70% | 8,968,363 |
| Mar 3, 2025 | 3.58 | 3.66 | 3.50 | 3.52 | 3.52 | -0.28% | 5,489,159 |
| Feb 28, 2025 | 3.46 | 3.55 | 3.42 | 3.53 | 3.53 | -0.28% | 5,428,180 |
| Feb 27, 2025 | 3.68 | 3.70 | 3.53 | 3.54 | 3.54 | -5.60% | 5,784,947 |
| Feb 26, 2025 | 3.60 | 3.80 | 3.58 | 3.75 | 3.75 | 3.02% | 4,625,640 |
| Feb 25, 2025 | 3.67 | 3.68 | 3.55 | 3.64 | 3.64 | -1.62% | 5,653,465 |
| Feb 24, 2025 | 3.66 | 3.75 | 3.58 | 3.70 | 3.70 | 2.21% | 5,046,383 |
| Feb 21, 2025 | 3.72 | 3.73 | 3.58 | 3.62 | 3.62 | -2.69% | 9,399,051 |
| Feb 20, 2025 | 3.72 | 3.76 | 3.65 | 3.72 | 3.72 | 1.36% | 7,757,382 |
| Feb 19, 2025 | 3.64 | 3.72 | 3.57 | 3.67 | 3.67 | 1.38% | 7,339,080 |
| Feb 18, 2025 | 3.71 | 3.72 | 3.57 | 3.62 | 3.62 | - | 6,017,743 |
| Feb 14, 2025 | 3.67 | 3.85 | 3.59 | 3.62 | 3.62 | 2.26% | 11,090,984 |