Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
4.320
-0.050 (-1.14%)
At close: Aug 1, 2025, 4:00 PM
4.310
-0.010 (-0.23%)
After-hours: Aug 1, 2025, 8:00 PM EDT

Silvercorp Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.444.474.274.324.32-1.14%3,953,110
Jul 31, 20254.384.414.264.374.37-0.23%5,143,662
Jul 30, 20254.574.624.364.384.38-5.81%4,487,646
Jul 29, 20254.614.684.544.654.650.87%3,561,240
Jul 28, 20254.704.724.564.614.61-2.12%3,134,619
Jul 25, 20254.724.814.634.714.71-1.26%3,664,484
Jul 24, 20254.744.874.714.774.77-1.45%3,004,703
Jul 23, 20254.784.884.744.844.841.47%11,058,557
Jul 22, 20254.664.794.574.774.773.70%4,521,198
Jul 21, 20254.544.764.524.604.603.60%4,839,909
Jul 18, 20254.684.704.434.444.44-3.90%4,013,302
Jul 17, 20254.614.654.534.624.62-1.07%4,806,154
Jul 16, 20255.055.084.604.674.67-7.71%8,825,032
Jul 15, 20255.075.124.985.065.06-0.39%4,911,835
Jul 14, 20255.205.225.045.085.08-0.78%6,240,870
Jul 11, 20254.945.154.895.125.126.00%7,937,858
Jul 10, 20254.744.864.644.834.833.87%6,089,078
Jul 9, 20254.654.724.574.654.65-4,796,879
Jul 8, 20254.894.944.534.654.65-4.12%10,165,573
Jul 7, 20254.574.854.454.854.854.53%7,236,072
Jul 3, 20254.594.664.574.644.64-3,966,605
Jul 2, 20254.534.664.454.644.643.34%5,848,389
Jul 1, 20254.344.664.334.494.496.40%6,372,219
Jun 30, 20254.074.244.074.224.223.69%5,909,301
Jun 27, 20254.084.154.034.074.07-3.10%7,878,405
Jun 26, 20254.144.224.114.204.202.69%5,635,163
Jun 25, 20254.094.124.024.094.090.74%4,575,706
Jun 24, 20254.054.083.964.064.06-0.73%5,282,256
Jun 23, 20254.084.184.054.094.090.49%5,539,283
Jun 20, 20254.304.304.034.074.07-5.57%10,530,650
Jun 18, 20254.504.504.304.314.31-4.22%8,439,526
Jun 17, 20254.474.514.394.504.502.04%8,571,295
Jun 16, 20254.284.494.264.414.413.04%9,113,688
Jun 13, 20254.304.334.204.284.280.71%9,367,368
Jun 12, 20254.264.354.244.254.250.24%7,072,132
Jun 11, 20254.264.334.184.244.24-0.47%5,245,382
Jun 10, 20254.394.404.254.264.26-2.74%9,578,327
Jun 9, 20254.264.454.214.384.385.04%12,540,608
Jun 6, 20254.404.414.144.174.17-3.70%8,791,409
Jun 5, 20254.374.604.314.334.322.85%11,162,782
Jun 4, 20254.134.214.104.214.201.69%6,131,405
Jun 3, 20254.114.184.044.144.13-0.48%6,216,534
Jun 2, 20254.014.223.994.164.156.94%9,040,722
May 30, 20253.813.923.783.893.880.78%5,882,993
May 29, 20254.034.053.863.863.85-1.78%3,069,574
May 28, 20253.984.073.923.933.92-0.76%4,332,959
May 27, 20253.663.993.633.963.956.74%6,969,551
May 23, 20253.853.853.573.713.70-4.13%7,101,707
May 22, 20253.903.933.773.873.86-1.02%5,705,309
May 21, 20253.753.933.753.913.904.55%8,079,088