Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
5.15
-0.24 (-4.45%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.44 | 5.44 | 5.10 | 5.15 | 5.15 | -4.45% | 5,525,683 |
| Sep 15, 2025 | 5.33 | 5.42 | 5.22 | 5.39 | 5.39 | 2.08% | 5,345,667 |
| Sep 12, 2025 | 5.30 | 5.47 | 5.24 | 5.28 | 5.28 | 2.33% | 8,407,635 |
| Sep 11, 2025 | 4.95 | 5.22 | 4.92 | 5.16 | 5.16 | 3.41% | 8,395,900 |
| Sep 10, 2025 | 4.92 | 5.02 | 4.89 | 4.99 | 4.99 | 2.04% | 3,499,913 |
| Sep 9, 2025 | 4.96 | 4.96 | 4.82 | 4.89 | 4.89 | -1.61% | 4,629,539 |
| Sep 8, 2025 | 5.04 | 5.05 | 4.81 | 4.97 | 4.97 | 1.02% | 5,942,535 |
| Sep 5, 2025 | 5.09 | 5.14 | 4.86 | 4.92 | 4.92 | -0.40% | 6,730,814 |
| Sep 4, 2025 | 5.05 | 5.07 | 4.91 | 4.94 | 4.94 | -3.14% | 5,366,045 |
| Sep 3, 2025 | 5.12 | 5.18 | 5.02 | 5.10 | 5.10 | 0.79% | 7,382,101 |
| Sep 2, 2025 | 4.99 | 5.09 | 4.77 | 5.06 | 5.06 | 4.55% | 8,039,060 |
| Aug 29, 2025 | 4.58 | 4.91 | 4.58 | 4.84 | 4.84 | 4.31% | 6,263,372 |
| Aug 28, 2025 | 4.79 | 4.80 | 4.61 | 4.64 | 4.64 | -0.85% | 3,774,868 |
| Aug 27, 2025 | 4.64 | 4.70 | 4.50 | 4.68 | 4.68 | 0.21% | 3,648,616 |
| Aug 26, 2025 | 4.59 | 4.70 | 4.55 | 4.67 | 4.67 | 2.64% | 4,196,081 |
| Aug 25, 2025 | 4.57 | 4.62 | 4.53 | 4.55 | 4.55 | -0.66% | 2,826,520 |
| Aug 22, 2025 | 4.44 | 4.65 | 4.37 | 4.58 | 4.58 | 2.46% | 4,300,862 |
| Aug 21, 2025 | 4.41 | 4.53 | 4.39 | 4.47 | 4.47 | 1.59% | 3,993,222 |
| Aug 20, 2025 | 4.35 | 4.43 | 4.34 | 4.40 | 4.40 | 2.33% | 3,630,950 |
| Aug 19, 2025 | 4.59 | 4.59 | 4.29 | 4.30 | 4.30 | -6.32% | 4,378,214 |
| Aug 18, 2025 | 4.60 | 4.70 | 4.55 | 4.59 | 4.59 | 0.22% | 3,256,991 |
| Aug 15, 2025 | 4.56 | 4.70 | 4.53 | 4.58 | 4.58 | 0.44% | 5,399,692 |
| Aug 14, 2025 | 4.51 | 4.66 | 4.49 | 4.56 | 4.56 | -0.22% | 5,211,241 |
| Aug 13, 2025 | 4.59 | 4.67 | 4.51 | 4.57 | 4.57 | 1.11% | 4,007,344 |
| Aug 12, 2025 | 4.43 | 4.53 | 4.37 | 4.52 | 4.52 | 2.03% | 4,737,997 |
| Aug 11, 2025 | 4.42 | 4.53 | 4.30 | 4.43 | 4.43 | -1.77% | 4,323,567 |
| Aug 8, 2025 | 4.60 | 4.66 | 4.32 | 4.51 | 4.51 | -6.43% | 7,086,385 |
| Aug 7, 2025 | 4.73 | 4.83 | 4.71 | 4.82 | 4.82 | 3.88% | 5,505,807 |
| Aug 6, 2025 | 4.58 | 4.68 | 4.56 | 4.64 | 4.64 | 1.09% | 3,645,964 |
| Aug 5, 2025 | 4.46 | 4.59 | 4.41 | 4.59 | 4.59 | 2.68% | 4,635,482 |
| Aug 4, 2025 | 4.40 | 4.51 | 4.39 | 4.47 | 4.47 | 3.47% | 2,292,302 |
| Aug 1, 2025 | 4.44 | 4.47 | 4.27 | 4.32 | 4.32 | -1.14% | 3,953,110 |
| Jul 31, 2025 | 4.38 | 4.41 | 4.26 | 4.37 | 4.37 | -0.23% | 5,143,662 |
| Jul 30, 2025 | 4.57 | 4.62 | 4.36 | 4.38 | 4.38 | -5.81% | 4,487,646 |
| Jul 29, 2025 | 4.61 | 4.68 | 4.54 | 4.65 | 4.65 | 0.87% | 3,561,240 |
| Jul 28, 2025 | 4.70 | 4.72 | 4.56 | 4.61 | 4.61 | -2.12% | 3,134,619 |
| Jul 25, 2025 | 4.72 | 4.81 | 4.63 | 4.71 | 4.71 | -1.26% | 3,664,484 |
| Jul 24, 2025 | 4.74 | 4.87 | 4.71 | 4.77 | 4.77 | -1.45% | 3,004,703 |
| Jul 23, 2025 | 4.78 | 4.88 | 4.74 | 4.84 | 4.84 | 1.47% | 11,058,557 |
| Jul 22, 2025 | 4.66 | 4.79 | 4.57 | 4.77 | 4.77 | 3.70% | 4,521,198 |
| Jul 21, 2025 | 4.54 | 4.76 | 4.52 | 4.60 | 4.60 | 3.60% | 4,839,909 |
| Jul 18, 2025 | 4.68 | 4.70 | 4.43 | 4.44 | 4.44 | -3.90% | 4,013,302 |
| Jul 17, 2025 | 4.61 | 4.65 | 4.53 | 4.62 | 4.62 | -1.07% | 4,806,154 |
| Jul 16, 2025 | 5.05 | 5.08 | 4.60 | 4.67 | 4.67 | -7.71% | 8,825,032 |
| Jul 15, 2025 | 5.07 | 5.12 | 4.98 | 5.06 | 5.06 | -0.39% | 4,911,835 |
| Jul 14, 2025 | 5.20 | 5.22 | 5.04 | 5.08 | 5.08 | -0.78% | 6,240,870 |
| Jul 11, 2025 | 4.94 | 5.15 | 4.89 | 5.12 | 5.12 | 6.00% | 7,937,858 |
| Jul 10, 2025 | 4.74 | 4.86 | 4.64 | 4.83 | 4.83 | 3.87% | 6,089,078 |
| Jul 9, 2025 | 4.65 | 4.72 | 4.57 | 4.65 | 4.65 | - | 4,796,879 |
| Jul 8, 2025 | 4.89 | 4.94 | 4.53 | 4.65 | 4.65 | -4.12% | 10,165,573 |