Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	10.18	10.42	9.88	9.96	9.96	-3.02%	2,641,712
Jul 2, 2026	10.59	10.85	10.07	10.27	10.27	2.09%	3,565,306
Jul 1, 2026	10.10	10.75	10.02	10.06	10.06	-0.40%	3,455,738
Jun 30, 2026	10.61	10.84	10.04	10.10	10.10	-7.51%	3,868,597
Jun 29, 2026	10.86	10.94	10.57	10.92	10.92	0.46%	2,122,883
Jun 26, 2026	10.77	11.29	10.57	10.87	10.87	2.45%	2,399,123
Jun 25, 2026	10.89	11.08	10.34	10.61	10.61	2.02%	3,408,396
Jun 24, 2026	10.29	10.47	10.11	10.40	10.40	-1.70%	3,235,784
Jun 23, 2026	10.58	10.88	10.42	10.58	10.58	-5.28%	2,679,641
Jun 22, 2026	11.30	11.35	11.05	11.17	11.17	-1.33%	2,590,185
Jun 18, 2026	11.86	12.10	11.21	11.32	11.32	-4.71%	13,464,162
Jun 17, 2026	12.60	12.89	11.83	11.88	11.88	-6.01%	5,700,434
Jun 16, 2026	12.41	12.90	12.34	12.64	12.64	3.78%	6,815,132
Jun 15, 2026	12.25	12.94	12.07	12.18	12.18	7.79%	5,563,759
Jun 12, 2026	10.62	11.46	10.55	11.30	11.30	7.52%	4,806,667
Jun 11, 2026	9.62	10.60	9.52	10.51	10.51	9.82%	5,219,898
Jun 10, 2026	9.73	9.96	9.57	9.57	9.57	-4.97%	2,921,375
Jun 9, 2026	10.68	10.77	9.69	10.07	10.07	-5.53%	4,113,794
Jun 8, 2026	10.85	10.94	10.56	10.66	10.66	0.19%	2,339,561
Jun 5, 2026	11.99	11.99	10.53	10.64	10.64	-13.76%	3,780,174
Jun 4, 2026	12.55	12.64	12.20	12.35	12.34	0.73%	1,883,563
Jun 3, 2026	12.97	12.98	12.23	12.26	12.25	-7.19%	2,703,918
Jun 2, 2026	13.17	13.47	12.98	13.21	13.20	2.64%	2,446,406
Jun 1, 2026	12.30	13.16	12.06	12.87	12.86	1.58%	3,294,045
May 29, 2026	12.33	12.72	12.13	12.67	12.66	2.01%	2,852,112
May 28, 2026	11.70	12.60	11.58	12.42	12.41	3.93%	3,167,871
May 27, 2026	12.00	12.28	11.75	11.95	11.94	-4.32%	3,464,969
May 26, 2026	12.22	12.50	11.97	12.49	12.48	5.58%	3,265,100
May 22, 2026	12.15	12.17	11.63	11.83	11.82	-3.27%	4,798,614
May 21, 2026	12.28	12.51	11.96	12.23	12.22	-2.63%	2,822,947
May 20, 2026	12.70	12.74	12.17	12.56	12.55	1.95%	4,115,308
May 19, 2026	12.80	12.85	12.23	12.32	12.31	-6.38%	4,677,786
May 18, 2026	13.76	13.87	13.08	13.16	13.15	-3.02%	2,570,025
May 15, 2026	13.82	14.15	13.23	13.57	13.56	-9.23%	4,721,675
May 14, 2026	15.62	15.64	14.72	14.95	14.93	-4.84%	3,632,766
May 13, 2026	15.22	15.77	14.69	15.71	15.69	3.42%	3,859,582
May 12, 2026	14.26	15.25	13.98	15.19	15.17	2.98%	4,583,201
May 11, 2026	13.93	14.88	13.85	14.75	14.74	9.26%	5,527,585
May 8, 2026	13.64	13.88	13.09	13.50	13.49	0.37%	3,202,618
May 7, 2026	13.46	14.36	13.34	13.45	13.44	3.38%	7,464,586
May 6, 2026	12.71	13.13	12.71	13.01	13.00	8.06%	4,068,649
May 5, 2026	12.31	12.51	12.00	12.04	12.03	-1.07%	2,244,652
May 4, 2026	12.02	12.32	11.98	12.17	12.16	-0.73%	2,115,628
May 1, 2026	11.92	12.33	11.83	12.26	12.25	2.25%	2,832,570
Apr 30, 2026	11.93	12.17	11.81	11.99	11.98	4.44%	2,596,462
Apr 29, 2026	11.65	11.76	11.31	11.48	11.47	-2.63%	3,142,022
Apr 28, 2026	12.05	12.13	11.60	11.79	11.78	-5.68%	6,393,863
Apr 27, 2026	12.36	12.59	12.18	12.50	12.49	-0.08%	3,161,661
Apr 24, 2026	12.29	12.67	12.05	12.51	12.50	3.05%	2,547,582
Apr 23, 2026	12.24	12.52	11.65	12.14	12.13	-3.04%	3,531,486