Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
8.26
+0.07 (0.85%)
At close: Dec 10, 2025, 4:00 PM EST
8.31
+0.05 (0.61%)
After-hours: Dec 10, 2025, 7:21 PM EST
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 8.36 | 8.36 | 7.91 | 8.26 | 8.26 | 0.85% | 5,635,575 |
| Dec 9, 2025 | 7.86 | 8.30 | 7.85 | 8.19 | 8.19 | 4.73% | 5,862,034 |
| Dec 8, 2025 | 7.92 | 8.01 | 7.71 | 7.82 | 7.82 | -1.14% | 3,089,261 |
| Dec 5, 2025 | 7.92 | 8.18 | 7.82 | 7.91 | 7.91 | 1.02% | 6,055,318 |
| Dec 4, 2025 | 7.84 | 7.90 | 7.69 | 7.83 | 7.83 | -1.39% | 2,993,300 |
| Dec 3, 2025 | 8.02 | 8.10 | 7.88 | 7.94 | 7.94 | - | 5,406,376 |
| Dec 2, 2025 | 7.93 | 7.98 | 7.56 | 7.94 | 7.94 | -0.38% | 4,409,218 |
| Dec 1, 2025 | 7.90 | 8.09 | 7.63 | 7.97 | 7.97 | 1.92% | 7,522,814 |
| Nov 28, 2025 | 7.44 | 7.86 | 7.37 | 7.82 | 7.82 | 8.61% | 3,973,758 |
| Nov 26, 2025 | 6.97 | 7.25 | 6.83 | 7.20 | 7.19 | 5.73% | 3,731,658 |
| Nov 25, 2025 | 6.69 | 6.90 | 6.65 | 6.81 | 6.80 | 1.79% | 3,379,402 |
| Nov 24, 2025 | 6.29 | 6.71 | 6.27 | 6.69 | 6.68 | 6.53% | 3,523,470 |
| Nov 21, 2025 | 6.21 | 6.32 | 6.11 | 6.28 | 6.27 | 0.64% | 8,253,963 |
| Nov 20, 2025 | 6.58 | 6.71 | 6.21 | 6.24 | 6.23 | -5.17% | 4,530,097 |
| Nov 19, 2025 | 6.61 | 6.76 | 6.47 | 6.58 | 6.57 | 0.77% | 3,727,167 |
| Nov 18, 2025 | 6.60 | 6.71 | 6.39 | 6.53 | 6.52 | -1.06% | 4,013,537 |
| Nov 17, 2025 | 6.70 | 6.91 | 6.54 | 6.60 | 6.59 | -2.51% | 3,638,957 |
| Nov 14, 2025 | 6.37 | 6.86 | 6.33 | 6.77 | 6.76 | -1.46% | 3,891,558 |
| Nov 13, 2025 | 7.20 | 7.20 | 6.78 | 6.87 | 6.86 | -2.69% | 5,200,989 |
| Nov 12, 2025 | 6.83 | 7.19 | 6.70 | 7.06 | 7.05 | 4.90% | 5,077,245 |
| Nov 11, 2025 | 6.95 | 6.96 | 6.63 | 6.73 | 6.72 | -1.03% | 4,201,013 |
| Nov 10, 2025 | 6.67 | 6.87 | 6.56 | 6.80 | 6.79 | 8.11% | 5,779,004 |
| Nov 7, 2025 | 6.10 | 6.45 | 5.97 | 6.29 | 6.28 | 1.94% | 4,109,210 |
| Nov 6, 2025 | 6.25 | 6.32 | 6.13 | 6.17 | 6.16 | 0.65% | 3,411,418 |
| Nov 5, 2025 | 6.21 | 6.26 | 6.04 | 6.13 | 6.12 | 0.66% | 4,856,136 |
| Nov 4, 2025 | 6.18 | 6.33 | 6.08 | 6.09 | 6.08 | -6.02% | 3,922,995 |
| Nov 3, 2025 | 6.45 | 6.62 | 6.29 | 6.48 | 6.47 | -0.15% | 5,100,842 |
| Oct 31, 2025 | 6.49 | 6.52 | 6.33 | 6.49 | 6.48 | -0.76% | 5,792,929 |
| Oct 30, 2025 | 6.29 | 6.57 | 6.25 | 6.54 | 6.53 | 3.15% | 5,703,025 |
| Oct 29, 2025 | 6.50 | 6.52 | 6.26 | 6.34 | 6.33 | 1.12% | 7,179,141 |
| Oct 28, 2025 | 5.97 | 6.32 | 5.95 | 6.27 | 6.26 | 2.28% | 5,385,966 |
| Oct 27, 2025 | 6.17 | 6.30 | 5.98 | 6.13 | 6.12 | -4.22% | 6,807,287 |
| Oct 24, 2025 | 6.30 | 6.49 | 6.28 | 6.40 | 6.39 | -0.47% | 5,518,295 |
| Oct 23, 2025 | 6.65 | 6.65 | 6.37 | 6.43 | 6.42 | 1.10% | 5,313,078 |
| Oct 22, 2025 | 6.09 | 6.44 | 6.00 | 6.36 | 6.35 | 0.32% | 6,679,926 |
| Oct 21, 2025 | 6.32 | 6.49 | 6.10 | 6.34 | 6.33 | -10.07% | 8,465,762 |
| Oct 20, 2025 | 7.00 | 7.08 | 6.80 | 7.05 | 7.04 | 1.59% | 6,973,481 |
| Oct 17, 2025 | 7.14 | 7.39 | 6.74 | 6.94 | 6.93 | -7.10% | 9,359,818 |
| Oct 16, 2025 | 7.28 | 7.78 | 7.19 | 7.47 | 7.46 | 4.04% | 10,871,713 |
| Oct 15, 2025 | 7.02 | 7.21 | 6.94 | 7.18 | 7.17 | 4.97% | 6,871,913 |
| Oct 14, 2025 | 6.84 | 7.03 | 6.78 | 6.84 | 6.83 | -3.39% | 6,497,236 |
| Oct 13, 2025 | 6.99 | 7.12 | 6.87 | 7.08 | 7.07 | 6.63% | 5,060,033 |
| Oct 10, 2025 | 7.05 | 7.14 | 6.58 | 6.64 | 6.63 | -3.21% | 9,213,175 |
| Oct 9, 2025 | 7.50 | 7.50 | 6.70 | 6.86 | 6.85 | -6.41% | 9,362,290 |
| Oct 8, 2025 | 7.27 | 7.36 | 7.05 | 7.33 | 7.32 | 4.27% | 9,091,966 |
| Oct 7, 2025 | 7.20 | 7.21 | 6.93 | 7.03 | 7.02 | -1.82% | 4,842,129 |
| Oct 6, 2025 | 7.13 | 7.34 | 7.13 | 7.16 | 7.15 | 2.29% | 8,317,973 |
| Oct 3, 2025 | 6.85 | 7.26 | 6.69 | 7.00 | 6.99 | 5.58% | 9,895,890 |
| Oct 2, 2025 | 6.63 | 6.65 | 6.28 | 6.63 | 6.62 | 1.69% | 7,711,294 |
| Oct 1, 2025 | 6.40 | 6.76 | 6.38 | 6.52 | 6.51 | 3.16% | 7,709,682 |