Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
6.84
-0.24 (-3.39%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 6.84 | 7.03 | 6.78 | 6.84 | 6.84 | -3.39% | 6,415,151 |
| Oct 13, 2025 | 6.99 | 7.12 | 6.87 | 7.08 | 7.08 | 6.63% | 5,060,033 |
| Oct 10, 2025 | 7.05 | 7.14 | 6.58 | 6.64 | 6.64 | -3.21% | 9,213,175 |
| Oct 9, 2025 | 7.50 | 7.50 | 6.70 | 6.86 | 6.86 | -6.41% | 9,362,290 |
| Oct 8, 2025 | 7.27 | 7.36 | 7.05 | 7.33 | 7.33 | 4.27% | 9,091,966 |
| Oct 7, 2025 | 7.20 | 7.21 | 6.93 | 7.03 | 7.03 | -1.82% | 4,842,129 |
| Oct 6, 2025 | 7.13 | 7.34 | 7.13 | 7.16 | 7.16 | 2.29% | 8,317,973 |
| Oct 3, 2025 | 6.85 | 7.26 | 6.69 | 7.00 | 7.00 | 5.58% | 9,895,890 |
| Oct 2, 2025 | 6.63 | 6.65 | 6.28 | 6.63 | 6.63 | 1.69% | 7,711,294 |
| Oct 1, 2025 | 6.40 | 6.76 | 6.38 | 6.52 | 6.52 | 3.16% | 7,709,682 |
| Sep 30, 2025 | 6.14 | 6.40 | 6.02 | 6.32 | 6.32 | 0.80% | 6,521,396 |
| Sep 29, 2025 | 6.30 | 6.34 | 6.11 | 6.27 | 6.27 | 3.12% | 7,236,657 |
| Sep 26, 2025 | 5.93 | 6.14 | 5.89 | 6.08 | 6.08 | 2.70% | 4,915,097 |
| Sep 25, 2025 | 6.03 | 6.03 | 5.80 | 5.92 | 5.92 | 0.68% | 6,327,630 |
| Sep 24, 2025 | 6.16 | 6.27 | 5.87 | 5.88 | 5.88 | -3.61% | 5,526,410 |
| Sep 23, 2025 | 6.19 | 6.46 | 6.10 | 6.10 | 6.10 | -0.16% | 7,314,147 |
| Sep 22, 2025 | 5.50 | 6.16 | 5.47 | 6.11 | 6.11 | 17.27% | 12,473,102 |
| Sep 19, 2025 | 5.20 | 5.43 | 5.17 | 5.21 | 5.21 | 0.77% | 13,812,654 |
| Sep 18, 2025 | 5.20 | 5.22 | 5.02 | 5.17 | 5.17 | 0.19% | 3,536,153 |
| Sep 17, 2025 | 5.04 | 5.29 | 5.00 | 5.16 | 5.16 | 0.19% | 5,032,329 |
| Sep 16, 2025 | 5.44 | 5.44 | 5.10 | 5.15 | 5.15 | -4.45% | 5,566,863 |
| Sep 15, 2025 | 5.33 | 5.42 | 5.22 | 5.39 | 5.39 | 2.08% | 5,345,667 |
| Sep 12, 2025 | 5.30 | 5.47 | 5.24 | 5.28 | 5.28 | 2.33% | 8,407,635 |
| Sep 11, 2025 | 4.95 | 5.22 | 4.92 | 5.16 | 5.16 | 3.41% | 8,395,900 |
| Sep 10, 2025 | 4.92 | 5.02 | 4.89 | 4.99 | 4.99 | 2.04% | 3,499,913 |
| Sep 9, 2025 | 4.96 | 4.96 | 4.82 | 4.89 | 4.89 | -1.61% | 4,629,539 |
| Sep 8, 2025 | 5.04 | 5.05 | 4.81 | 4.97 | 4.97 | 1.02% | 5,942,535 |
| Sep 5, 2025 | 5.09 | 5.14 | 4.86 | 4.92 | 4.92 | -0.40% | 6,730,814 |
| Sep 4, 2025 | 5.05 | 5.07 | 4.91 | 4.94 | 4.94 | -3.14% | 5,366,045 |
| Sep 3, 2025 | 5.12 | 5.18 | 5.02 | 5.10 | 5.10 | 0.79% | 7,382,101 |
| Sep 2, 2025 | 4.99 | 5.09 | 4.77 | 5.06 | 5.06 | 4.55% | 8,039,060 |
| Aug 29, 2025 | 4.58 | 4.91 | 4.58 | 4.84 | 4.84 | 4.31% | 6,263,372 |
| Aug 28, 2025 | 4.79 | 4.80 | 4.61 | 4.64 | 4.64 | -0.85% | 3,774,868 |
| Aug 27, 2025 | 4.64 | 4.70 | 4.50 | 4.68 | 4.68 | 0.21% | 3,648,616 |
| Aug 26, 2025 | 4.59 | 4.70 | 4.55 | 4.67 | 4.67 | 2.64% | 4,196,081 |
| Aug 25, 2025 | 4.57 | 4.62 | 4.53 | 4.55 | 4.55 | -0.66% | 2,826,520 |
| Aug 22, 2025 | 4.44 | 4.65 | 4.37 | 4.58 | 4.58 | 2.46% | 4,300,862 |
| Aug 21, 2025 | 4.41 | 4.53 | 4.39 | 4.47 | 4.47 | 1.59% | 3,993,222 |
| Aug 20, 2025 | 4.35 | 4.43 | 4.34 | 4.40 | 4.40 | 2.33% | 3,630,950 |
| Aug 19, 2025 | 4.59 | 4.59 | 4.29 | 4.30 | 4.30 | -6.32% | 4,378,214 |
| Aug 18, 2025 | 4.60 | 4.70 | 4.55 | 4.59 | 4.59 | 0.22% | 3,256,991 |
| Aug 15, 2025 | 4.56 | 4.70 | 4.53 | 4.58 | 4.58 | 0.44% | 5,399,692 |
| Aug 14, 2025 | 4.51 | 4.66 | 4.49 | 4.56 | 4.56 | -0.22% | 5,211,241 |
| Aug 13, 2025 | 4.59 | 4.67 | 4.51 | 4.57 | 4.57 | 1.11% | 4,007,344 |
| Aug 12, 2025 | 4.43 | 4.53 | 4.37 | 4.52 | 4.52 | 2.03% | 4,737,997 |
| Aug 11, 2025 | 4.42 | 4.53 | 4.30 | 4.43 | 4.43 | -1.77% | 4,323,567 |
| Aug 8, 2025 | 4.60 | 4.66 | 4.32 | 4.51 | 4.51 | -6.43% | 7,086,385 |
| Aug 7, 2025 | 4.73 | 4.83 | 4.71 | 4.82 | 4.82 | 3.88% | 5,505,807 |
| Aug 6, 2025 | 4.58 | 4.68 | 4.56 | 4.64 | 4.64 | 1.09% | 3,645,964 |
| Aug 5, 2025 | 4.46 | 4.59 | 4.41 | 4.59 | 4.59 | 2.68% | 4,635,482 |