Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	9.72	9.88	9.57	9.64	9.64	0.21%	1,991,165
Jul 23, 2026	9.54	9.73	9.43	9.62	9.62	-3.22%	1,820,347
Jul 22, 2026	9.85	10.19	9.79	9.94	9.94	4.30%	2,391,229
Jul 21, 2026	9.16	9.56	9.14	9.53	9.53	6.96%	2,543,964
Jul 20, 2026	8.85	8.97	8.74	8.91	8.91	-0.11%	1,783,438
Jul 17, 2026	8.59	9.03	8.50	8.92	8.92	1.13%	3,595,753
Jul 16, 2026	9.09	9.14	8.63	8.82	8.82	-5.47%	3,057,297
Jul 15, 2026	9.36	9.54	8.97	9.33	9.33	-0.53%	2,509,782
Jul 14, 2026	9.84	9.84	9.29	9.38	9.38	1.74%	2,525,251
Jul 13, 2026	9.32	9.38	9.02	9.22	9.22	-3.15%	3,284,490
Jul 10, 2026	9.50	9.61	9.39	9.52	9.52	-0.73%	1,419,321
Jul 9, 2026	9.33	9.66	9.24	9.59	9.59	5.27%	2,152,441
Jul 8, 2026	9.26	9.30	8.76	9.11	9.11	-2.77%	3,067,188
Jul 7, 2026	9.88	9.90	9.19	9.37	9.37	-5.92%	2,502,231
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