Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
3.860
-0.020 (-0.52%)
Mar 31, 2025, 4:00 PM EST - Market closed
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.92 | 3.92 | 3.72 | 3.87 | 3.87 | -0.26% | 6,662,767 |
| 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 |
| 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 |