Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
3.620
-0.100 (-2.69%)
At close: Feb 21, 2025, 4:00 PM
3.610
-0.010 (-0.28%)
After-hours: Feb 21, 2025, 7:57 PM EST
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 3.49 | 3.57 | 3.39 | 3.54 | 3.54 | 2.02% | 7,401,506 |
| Feb 12, 2025 | 3.25 | 3.50 | 3.21 | 3.47 | 3.47 | 7.76% | 7,188,005 |
| Feb 11, 2025 | 3.25 | 3.29 | 3.18 | 3.22 | 3.22 | -1.83% | 3,525,391 |
| Feb 10, 2025 | 3.36 | 3.41 | 3.26 | 3.28 | 3.28 | 0.92% | 5,874,339 |
| Feb 7, 2025 | 3.35 | 3.39 | 3.22 | 3.25 | 3.25 | -2.11% | 5,579,247 |
| Feb 6, 2025 | 3.31 | 3.32 | 3.22 | 3.32 | 3.32 | 0.91% | 4,844,201 |
| Feb 5, 2025 | 3.31 | 3.37 | 3.26 | 3.29 | 3.29 | 0.30% | 8,578,123 |
| Feb 4, 2025 | 3.16 | 3.30 | 3.15 | 3.28 | 3.28 | 4.13% | 5,285,027 |
| Feb 3, 2025 | 3.07 | 3.25 | 3.04 | 3.15 | 3.15 | 0.32% | 5,781,111 |
| Jan 31, 2025 | 3.28 | 3.30 | 3.10 | 3.14 | 3.14 | -2.48% | 5,334,748 |
| Jan 30, 2025 | 3.18 | 3.29 | 3.14 | 3.22 | 3.22 | 3.87% | 6,060,308 |
| Jan 29, 2025 | 2.99 | 3.11 | 2.99 | 3.10 | 3.10 | 2.65% | 5,325,686 |
| Jan 28, 2025 | 3.00 | 3.04 | 2.93 | 3.02 | 3.02 | 1.00% | 3,759,371 |
| Jan 27, 2025 | 3.05 | 3.07 | 2.95 | 2.99 | 2.99 | -4.17% | 3,965,084 |
| Jan 24, 2025 | 3.09 | 3.14 | 3.07 | 3.12 | 3.12 | 4.00% | 3,418,287 |
| Jan 23, 2025 | 3.06 | 3.11 | 2.99 | 3.00 | 3.00 | -3.23% | 6,942,912 |
| Jan 22, 2025 | 3.18 | 3.18 | 3.09 | 3.10 | 3.10 | -2.21% | 3,096,003 |
| Jan 21, 2025 | 3.13 | 3.25 | 3.12 | 3.17 | 3.17 | 2.92% | 5,435,334 |
| Jan 17, 2025 | 3.04 | 3.14 | 2.98 | 3.08 | 3.08 | 0.65% | 3,828,774 |
| Jan 16, 2025 | 3.20 | 3.27 | 3.06 | 3.06 | 3.06 | -4.38% | 3,668,544 |
| Jan 15, 2025 | 3.17 | 3.21 | 3.06 | 3.20 | 3.20 | 1.27% | 4,478,584 |
| Jan 14, 2025 | 2.98 | 3.18 | 2.95 | 3.16 | 3.16 | 7.48% | 5,193,441 |
| Jan 13, 2025 | 3.01 | 3.02 | 2.92 | 2.94 | 2.94 | -2.65% | 2,734,899 |
| Jan 10, 2025 | 3.11 | 3.14 | 3.01 | 3.02 | 3.02 | -1.31% | 4,551,257 |
| Jan 8, 2025 | 3.13 | 3.14 | 3.01 | 3.06 | 3.06 | -0.97% | 2,953,578 |
| Jan 7, 2025 | 3.13 | 3.20 | 3.06 | 3.09 | 3.09 | 1.31% | 3,465,135 |
| Jan 6, 2025 | 3.10 | 3.15 | 3.04 | 3.05 | 3.05 | -0.65% | 2,463,782 |
| Jan 3, 2025 | 3.15 | 3.16 | 3.05 | 3.07 | 3.07 | -2.54% | 1,836,647 |
| Jan 2, 2025 | 3.04 | 3.18 | 3.04 | 3.15 | 3.15 | 5.00% | 2,857,402 |
| Dec 31, 2024 | 2.92 | 3.05 | 2.91 | 3.00 | 3.00 | 3.09% | 2,348,821 |
| Dec 30, 2024 | 2.98 | 3.01 | 2.88 | 2.91 | 2.91 | -3.00% | 3,842,352 |
| Dec 27, 2024 | 3.04 | 3.04 | 2.95 | 3.00 | 3.00 | -1.96% | 1,828,779 |
| Dec 26, 2024 | 3.04 | 3.09 | 3.03 | 3.06 | 3.06 | 0.66% | 1,818,711 |
| Dec 24, 2024 | 3.01 | 3.06 | 2.96 | 3.04 | 3.04 | 1.33% | 1,927,581 |
| Dec 23, 2024 | 2.99 | 3.02 | 2.97 | 3.00 | 3.00 | 0.67% | 3,050,384 |
| Dec 20, 2024 | 3.00 | 3.05 | 2.96 | 2.98 | 2.98 | 0.34% | 5,876,629 |
| Dec 19, 2024 | 2.90 | 3.03 | 2.90 | 2.97 | 2.97 | 3.13% | 5,132,185 |
| Dec 18, 2024 | 3.06 | 3.07 | 2.87 | 2.88 | 2.88 | -6.19% | 3,364,446 |
| Dec 17, 2024 | 3.01 | 3.08 | 2.99 | 3.07 | 3.07 | 1.66% | 2,294,239 |
| Dec 16, 2024 | 3.11 | 3.11 | 2.99 | 3.02 | 3.02 | -0.98% | 2,342,240 |
| Dec 13, 2024 | 3.11 | 3.13 | 3.03 | 3.05 | 3.05 | -2.87% | 2,488,615 |
| Dec 12, 2024 | 3.25 | 3.25 | 3.13 | 3.14 | 3.14 | -4.56% | 1,920,268 |
| Dec 11, 2024 | 3.23 | 3.32 | 3.22 | 3.29 | 3.29 | 2.81% | 2,560,171 |
| Dec 10, 2024 | 3.25 | 3.28 | 3.19 | 3.20 | 3.20 | -0.93% | 2,084,620 |
| Dec 9, 2024 | 3.27 | 3.44 | 3.21 | 3.23 | 3.23 | 2.87% | 5,624,870 |
| Dec 6, 2024 | 3.18 | 3.20 | 3.10 | 3.14 | 3.14 | -2.48% | 1,692,438 |
| Dec 5, 2024 | 3.12 | 3.24 | 3.12 | 3.22 | 3.22 | 3.21% | 3,505,332 |
| Dec 4, 2024 | 3.26 | 3.28 | 3.11 | 3.12 | 3.12 | -4.29% | 4,589,709 |
| Dec 3, 2024 | 3.24 | 3.32 | 3.24 | 3.26 | 3.26 | 0.93% | 3,404,005 |
| Dec 2, 2024 | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -1.82% | 1,781,603 |
| Nov 29, 2024 | 3.29 | 3.33 | 3.25 | 3.29 | 3.29 | 0.92% | 2,831,842 |
| Nov 27, 2024 | 3.35 | 3.35 | 3.24 | 3.26 | 3.25 | -1.81% | 3,010,518 |
| Nov 26, 2024 | 3.35 | 3.36 | 3.29 | 3.32 | 3.31 | -0.60% | 3,257,720 |
| Nov 25, 2024 | 3.36 | 3.37 | 3.30 | 3.34 | 3.33 | -2.34% | 3,814,248 |
| Nov 22, 2024 | 3.46 | 3.46 | 3.35 | 3.42 | 3.41 | 1.48% | 5,860,199 |
| Nov 21, 2024 | 3.41 | 3.50 | 3.28 | 3.37 | 3.36 | -5.34% | 11,768,062 |
| Nov 20, 2024 | 3.46 | 3.59 | 3.21 | 3.56 | 3.55 | -12.10% | 15,683,747 |
| Nov 19, 2024 | 4.13 | 4.13 | 3.98 | 4.05 | 4.04 | -0.98% | 2,657,993 |
| Nov 18, 2024 | 4.02 | 4.14 | 4.01 | 4.09 | 4.08 | 4.87% | 3,293,998 |
| Nov 15, 2024 | 3.91 | 3.96 | 3.83 | 3.90 | 3.89 | -2.01% | 4,724,718 |
| Nov 14, 2024 | 3.85 | 4.02 | 3.84 | 3.98 | 3.97 | 2.31% | 4,884,774 |
| Nov 13, 2024 | 4.00 | 4.03 | 3.88 | 3.89 | 3.88 | -1.52% | 2,604,863 |
| Nov 12, 2024 | 3.87 | 3.98 | 3.85 | 3.95 | 3.94 | 1.28% | 4,109,295 |
| Nov 11, 2024 | 4.07 | 4.22 | 3.80 | 3.90 | 3.89 | -5.57% | 4,735,242 |
| Nov 8, 2024 | 4.52 | 4.58 | 4.02 | 4.13 | 4.11 | -10.02% | 4,498,181 |
| Nov 7, 2024 | 4.54 | 4.65 | 4.50 | 4.59 | 4.57 | 3.38% | 3,486,585 |
| Nov 6, 2024 | 4.38 | 4.57 | 4.27 | 4.44 | 4.42 | -1.99% | 3,906,234 |
| Nov 5, 2024 | 4.57 | 4.67 | 4.51 | 4.53 | 4.51 | 0.44% | 1,864,828 |
| Nov 4, 2024 | 4.62 | 4.65 | 4.51 | 4.51 | 4.49 | -2.17% | 1,971,845 |
| Nov 1, 2024 | 4.73 | 4.78 | 4.59 | 4.61 | 4.59 | -1.71% | 3,700,912 |
| Oct 31, 2024 | 4.78 | 4.81 | 4.54 | 4.69 | 4.67 | -3.50% | 3,604,939 |
| Oct 30, 2024 | 4.99 | 4.99 | 4.79 | 4.86 | 4.84 | -2.41% | 2,568,805 |
| Oct 29, 2024 | 4.95 | 5.03 | 4.87 | 4.98 | 4.96 | 2.05% | 3,349,146 |
| Oct 28, 2024 | 4.70 | 4.98 | 4.65 | 4.88 | 4.86 | 4.27% | 3,889,134 |
| Oct 25, 2024 | 4.69 | 4.81 | 4.66 | 4.68 | 4.66 | -0.85% | 2,493,539 |
| Oct 24, 2024 | 4.89 | 4.90 | 4.63 | 4.72 | 4.70 | -1.26% | 3,133,610 |
| Oct 23, 2024 | 4.92 | 4.93 | 4.66 | 4.78 | 4.76 | -3.82% | 4,838,642 |
| Oct 22, 2024 | 5.12 | 5.14 | 4.94 | 4.97 | 4.95 | -0.20% | 3,031,080 |
| Oct 21, 2024 | 5.23 | 5.32 | 4.91 | 4.98 | 4.96 | -1.58% | 4,317,778 |
| Oct 18, 2024 | 4.99 | 5.13 | 4.90 | 5.06 | 5.04 | 7.43% | 5,100,197 |
| Oct 17, 2024 | 4.83 | 4.83 | 4.71 | 4.71 | 4.69 | -1.46% | 1,490,719 |
| Oct 16, 2024 | 4.93 | 5.00 | 4.73 | 4.78 | 4.76 | -2.05% | 2,841,954 |
| Oct 15, 2024 | 4.83 | 4.88 | 4.69 | 4.88 | 4.86 | 0.62% | 1,599,558 |
| Oct 14, 2024 | 4.85 | 5.03 | 4.80 | 4.85 | 4.83 | -0.21% | 2,193,004 |
| Oct 11, 2024 | 4.90 | 4.98 | 4.83 | 4.86 | 4.84 | 0.83% | 1,548,658 |
| Oct 10, 2024 | 4.78 | 4.88 | 4.67 | 4.82 | 4.80 | 2.55% | 2,502,465 |
| Oct 9, 2024 | 4.67 | 4.71 | 4.52 | 4.70 | 4.68 | 1.29% | 1,476,001 |
| Oct 8, 2024 | 4.61 | 4.70 | 4.55 | 4.64 | 4.62 | -0.85% | 1,973,870 |
| Oct 7, 2024 | 4.59 | 4.71 | 4.53 | 4.68 | 4.66 | 2.86% | 3,038,332 |
| Oct 4, 2024 | 4.48 | 4.70 | 4.47 | 4.55 | 4.53 | 0.22% | 1,952,424 |
| Oct 3, 2024 | 4.41 | 4.54 | 4.35 | 4.54 | 4.52 | 1.79% | 1,876,535 |
| Oct 2, 2024 | 4.45 | 4.58 | 4.40 | 4.46 | 4.44 | 1.59% | 1,772,303 |
| Oct 1, 2024 | 4.44 | 4.51 | 4.36 | 4.39 | 4.37 | 0.46% | 1,686,357 |
| Sep 30, 2024 | 4.53 | 4.58 | 4.32 | 4.37 | 4.35 | -5.82% | 3,098,945 |
| Sep 27, 2024 | 4.60 | 4.64 | 4.53 | 4.64 | 4.62 | - | 3,006,661 |