Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
8.90
+0.56 (6.71%)
Nov 6, 2026, 4:00 PM EST - Market closed
Silvercorp Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.23 | 8.98 | 8.23 | 8.90 | 8.90 | 6.71% | 2,753,701 |
| Nov 5, 2026 | 8.72 | 8.92 | 8.06 | 8.34 | 8.34 | -3.47% | 3,589,129 |
| Nov 4, 2026 | 8.31 | 8.72 | 8.30 | 8.64 | 8.64 | 8.68% | 2,974,605 |
| Nov 3, 2026 | 8.15 | 8.22 | 7.87 | 7.95 | 7.95 | -2.57% | 1,722,979 |
| Nov 2, 2026 | 8.19 | 8.32 | 8.05 | 8.16 | 8.16 | 2.51% | 2,907,427 |
| Oct 30, 2026 | 7.87 | 8.04 | 7.66 | 7.96 | 7.96 | -4.10% | 4,025,497 |
| Oct 29, 2026 | 8.34 | 8.45 | 8.19 | 8.30 | 8.30 | -3.60% | 2,443,254 |
| Oct 28, 2026 | 8.49 | 8.61 | 8.33 | 8.61 | 8.61 | -0.12% | 2,359,827 |
| Oct 27, 2026 | 8.32 | 8.63 | 8.27 | 8.62 | 8.62 | 4.87% | 2,473,637 |
| Oct 26, 2026 | 8.40 | 8.50 | 8.14 | 8.22 | 8.22 | -2.61% | 2,088,759 |
| Oct 23, 2026 | 8.50 | 8.65 | 8.25 | 8.44 | 8.44 | -2.09% | 2,151,623 |
| Oct 22, 2026 | 9.00 | 9.07 | 8.49 | 8.62 | 8.62 | -7.91% | 4,508,976 |
| Oct 21, 2026 | 9.32 | 9.39 | 9.18 | 9.36 | 9.36 | 1.08% | 1,826,443 |
| Oct 20, 2026 | 9.55 | 9.68 | 9.18 | 9.26 | 9.26 | -5.22% | 3,279,961 |
| Oct 19, 2026 | 9.72 | 9.84 | 9.64 | 9.77 | 9.77 | -0.10% | 1,527,979 |
| Oct 16, 2026 | 9.66 | 10.12 | 9.64 | 9.78 | 9.78 | 0.20% | 1,476,882 |
| Oct 15, 2026 | 9.62 | 9.80 | 9.35 | 9.76 | 9.76 | 3.50% | 1,640,778 |
| Oct 14, 2026 | 9.80 | 9.85 | 9.20 | 9.43 | 9.43 | -6.08% | 3,214,492 |
| Oct 13, 2026 | 10.31 | 10.34 | 9.97 | 10.04 | 10.04 | -2.52% | 1,059,229 |
| Oct 12, 2026 | 10.32 | 10.38 | 10.23 | 10.30 | 10.30 | -1.81% | 803,449 |
| Oct 9, 2026 | 10.52 | 10.61 | 10.32 | 10.49 | 10.49 | 1.75% | 1,386,132 |
| Oct 8, 2026 | 10.01 | 10.31 | 9.97 | 10.31 | 10.31 | 2.69% | 2,022,851 |
| Oct 7, 2026 | 9.96 | 10.17 | 9.88 | 10.04 | 10.04 | -4.47% | 1,646,499 |
| Oct 6, 2026 | 10.61 | 10.62 | 10.34 | 10.51 | 10.51 | -0.38% | 2,561,253 |
| Oct 5, 2026 | 10.64 | 10.67 | 10.36 | 10.55 | 10.55 | -0.28% | 1,335,511 |
| Oct 2, 2026 | 10.81 | 10.84 | 10.43 | 10.58 | 10.58 | -0.47% | 1,449,658 |
| Oct 1, 2026 | 10.64 | 10.81 | 10.56 | 10.63 | 10.63 | -0.37% | 1,679,026 |
| Sep 30, 2026 | 10.93 | 10.99 | 10.63 | 10.67 | 10.67 | -1.48% | 1,432,767 |
| Sep 29, 2026 | 10.66 | 10.84 | 10.55 | 10.83 | 10.83 | 0.65% | 1,682,051 |
| Sep 28, 2026 | 10.84 | 10.98 | 10.63 | 10.76 | 10.76 | -5.11% | 1,624,085 |
| Sep 25, 2026 | 11.35 | 11.40 | 11.06 | 11.34 | 11.34 | - | 1,816,944 |
| Sep 24, 2026 | 11.30 | 11.40 | 11.14 | 11.34 | 11.34 | -1.48% | 2,375,888 |
| Sep 23, 2026 | 11.81 | 11.88 | 11.41 | 11.51 | 11.51 | -6.73% | 1,805,642 |
| Sep 22, 2026 | 11.85 | 12.41 | 11.79 | 12.34 | 12.34 | 4.31% | 1,523,133 |
| Sep 21, 2026 | 11.96 | 12.03 | 11.67 | 11.83 | 11.83 | -0.92% | 1,283,355 |
| Sep 18, 2026 | 12.30 | 12.33 | 11.76 | 11.94 | 11.94 | -1.73% | 2,036,388 |
| Sep 17, 2026 | 11.75 | 12.27 | 11.71 | 12.15 | 12.15 | 8.68% | 1,915,564 |
| Sep 16, 2026 | 11.68 | 11.68 | 10.96 | 11.18 | 11.18 | -1.93% | 1,851,968 |
| Sep 15, 2026 | 11.43 | 11.53 | 11.16 | 11.40 | 11.40 | -0.35% | 1,525,286 |
| Sep 14, 2026 | 11.42 | 11.55 | 11.15 | 11.44 | 11.44 | -3.95% | 1,648,214 |
| Sep 11, 2026 | 12.27 | 12.49 | 11.78 | 11.91 | 11.91 | -1.73% | 1,456,904 |
| Sep 10, 2026 | 12.10 | 12.40 | 11.92 | 12.12 | 12.12 | -3.43% | 2,091,924 |
| Sep 9, 2026 | 12.76 | 12.88 | 12.44 | 12.55 | 12.55 | 0.97% | 1,572,793 |
| Sep 8, 2026 | 12.45 | 12.64 | 12.37 | 12.43 | 12.43 | -0.40% | 1,255,390 |
| Sep 4, 2026 | 12.69 | 12.93 | 12.43 | 12.48 | 12.48 | -4.81% | 1,926,976 |
| Sep 3, 2026 | 13.24 | 13.30 | 12.71 | 13.11 | 13.11 | 2.58% | 1,621,914 |
| Sep 2, 2026 | 12.21 | 12.82 | 12.20 | 12.78 | 12.78 | 7.39% | 1,913,306 |
| Sep 1, 2026 | 11.96 | 12.54 | 11.82 | 11.90 | 11.90 | -4.34% | 2,455,087 |
| Aug 31, 2026 | 12.67 | 12.68 | 12.29 | 12.44 | 12.44 | -2.58% | 1,647,037 |
| Aug 28, 2026 | 13.60 | 13.67 | 12.51 | 12.77 | 12.77 | -5.13% | 3,152,747 |