Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	10.29	10.79	10.24	10.77	-	7.38%	3,437,537
Mar 30, 2026	10.52	10.57	9.89	10.03	10.03	-1.96%	3,701,591
Mar 27, 2026	9.70	10.39	9.66	10.23	10.23	5.57%	3,952,637
Mar 26, 2026	9.95	10.27	9.57	9.69	9.69	-6.56%	4,793,506
Mar 25, 2026	10.40	10.48	10.16	10.37	10.37	5.92%	5,338,213
Mar 24, 2026	9.33	9.87	9.23	9.79	9.79	4.59%	4,389,994
Mar 23, 2026	9.26	9.76	9.06	9.36	9.36	2.52%	6,022,429
Mar 20, 2026	9.42	9.55	8.91	9.13	9.13	-3.69%	6,772,516
Mar 19, 2026	9.14	9.58	8.78	9.48	9.48	-5.77%	10,705,818
Mar 18, 2026	10.55	10.62	10.02	10.06	10.06	-7.20%	5,821,246
Mar 17, 2026	11.03	11.31	10.73	10.84	10.84	-2.34%	3,283,020
Mar 16, 2026	10.80	11.14	10.50	11.10	11.10	2.78%	5,280,682
Mar 13, 2026	11.37	11.48	10.71	10.80	10.80	-6.41%	5,636,882
Mar 12, 2026	11.85	11.86	11.29	11.54	11.54	-2.62%	3,376,922
Mar 11, 2026	11.97	12.07	11.34	11.85	11.85	-3.74%	4,692,447
Mar 10, 2026	12.10	12.46	11.91	12.31	12.31	6.40%	4,215,445
Mar 9, 2026	11.50	11.62	10.79	11.57	11.57	-2.20%	6,542,179
Mar 6, 2026	11.59	12.00	11.24	11.83	11.83	-0.08%	3,378,384
Mar 5, 2026	12.35	12.45	11.56	11.84	11.84	-6.70%	4,666,460
Mar 4, 2026	12.65	12.85	12.36	12.69	12.69	2.92%	2,860,801
Mar 3, 2026	12.55	12.59	11.82	12.33	12.33	-9.07%	5,124,558
Mar 2, 2026	13.86	13.92	13.05	13.56	13.56	-2.66%	5,828,740
Feb 27, 2026	13.90	13.98	13.56	13.93	13.93	1.16%	5,706,508
Feb 26, 2026	12.70	13.83	12.62	13.77	13.77	4.87%	6,075,747
Feb 25, 2026	13.45	13.71	13.10	13.13	13.13	-0.15%	5,041,973
Feb 24, 2026	12.04	13.26	12.02	13.15	13.15	6.13%	6,338,363
Feb 23, 2026	11.93	12.42	11.86	12.39	12.39	6.08%	8,877,110
Feb 20, 2026	11.24	11.72	10.88	11.68	11.68	5.32%	8,892,297
Feb 19, 2026	10.73	11.10	10.64	11.09	11.09	2.12%	8,690,198
Feb 18, 2026	10.70	10.98	10.54	10.86	10.86	4.42%	3,995,310
Feb 17, 2026	10.50	10.63	9.90	10.40	10.40	-5.28%	4,578,332
Feb 13, 2026	10.40	10.99	10.38	10.98	10.98	7.86%	3,422,582
Feb 12, 2026	11.34	11.39	10.15	10.18	10.18	-11.25%	5,092,902
Feb 11, 2026	11.25	11.48	10.98	11.47	11.47	5.42%	4,978,646
Feb 10, 2026	10.61	11.19	10.55	10.88	10.88	0.93%	5,848,873
Feb 9, 2026	10.75	11.25	10.53	10.78	10.78	3.55%	9,444,507
Feb 6, 2026	9.85	10.47	9.76	10.41	10.41	8.66%	5,171,783
Feb 5, 2026	10.08	10.31	9.56	9.58	9.58	-9.79%	8,272,579
Feb 4, 2026	11.08	11.10	10.07	10.62	10.62	-1.12%	6,336,883
Feb 3, 2026	10.86	10.88	10.21	10.74	10.74	7.29%	7,684,463
Feb 2, 2026	9.88	10.26	9.68	10.01	10.01	-0.60%	8,344,197
Jan 30, 2026	10.48	11.14	9.95	10.07	10.07	-16.78%	14,480,656
Jan 29, 2026	13.13	13.18	11.69	12.10	12.10	-5.17%	8,706,731
Jan 28, 2026	12.98	12.98	12.27	12.76	12.76	0.63%	8,647,127
Jan 27, 2026	12.86	12.89	12.04	12.68	12.68	-0.70%	6,737,478
Jan 26, 2026	14.00	14.00	12.69	12.77	12.77	-1.31%	15,200,787
Jan 23, 2026	12.61	12.95	12.40	12.94	12.94	5.37%	6,439,053
Jan 22, 2026	11.95	12.57	11.92	12.28	12.28	3.02%	7,214,797
Jan 21, 2026	12.57	12.58	11.67	11.92	11.92	-2.61%	9,802,988
Jan 20, 2026	12.08	12.42	11.71	12.24	12.24	8.22%	11,277,373