Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	10.64	10.67	10.36	10.56	-	-0.19%	1,056,905
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
Aug 27, 2026	13.00	13.47	12.96	13.46	13.46	2.98%	1,809,702
Aug 26, 2026	12.68	13.22	12.48	13.07	13.07	1.87%	2,762,659
Aug 25, 2026	12.33	12.89	12.33	12.83	12.83	1.42%	1,886,850
Aug 24, 2026	12.73	12.84	12.30	12.65	12.65	0.96%	2,220,808
Aug 21, 2026	13.00	13.06	12.52	12.53	12.53	-0.87%	2,839,663
Aug 20, 2026	12.40	12.90	12.35	12.64	12.64	0.24%	2,421,207
Aug 19, 2026	12.28	12.66	12.10	12.61	12.61	9.27%	4,294,425
Aug 18, 2026	11.65	11.84	11.40	11.54	11.54	-3.19%	1,726,557
Aug 17, 2026	12.03	12.21	11.86	11.92	11.92	-0.83%	2,038,051
Aug 14, 2026	11.99	12.33	11.96	12.02	12.02	2.04%	1,967,091
Aug 13, 2026	11.77	11.95	11.50	11.78	11.78	-2.64%	3,003,305
Aug 12, 2026	13.00	13.00	12.01	12.10	12.10	-4.04%	3,677,436
Aug 11, 2026	11.99	12.64	11.80	12.61	12.61	3.28%	4,523,103
Aug 10, 2026	11.45	12.26	11.38	12.21	12.21	6.64%	3,627,816
Aug 7, 2026	11.59	11.79	11.15	11.45	11.45	6.12%	3,086,152
Aug 6, 2026	10.68	10.95	10.58	10.79	10.79	-0.28%	1,988,407
Aug 5, 2026	10.71	11.01	10.69	10.82	10.82	5.97%	2,626,023
Aug 4, 2026	9.80	10.30	9.78	10.21	10.21	6.80%	3,093,422
Aug 3, 2026	9.30	9.62	9.06	9.56	9.56	2.14%	1,677,450
Jul 31, 2026	9.40	9.49	9.09	9.36	9.36	-2.90%	1,507,339
Jul 30, 2026	9.31	9.66	9.12	9.64	9.64	5.59%	1,948,756
Jul 29, 2026	9.34	9.47	8.92	9.13	9.13	-2.77%	1,853,689
Jul 28, 2026	9.42	9.65	9.22	9.39	9.39	-3.79%	1,724,368
Jul 27, 2026	9.82	9.91	9.43	9.76	9.76	1.24%	1,338,783