Silvercorp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	12.25	12.80	12.07	12.52	12.51	5.03%	2,892,546
Apr 21, 2026	12.21	12.47	11.86	11.92	11.91	-4.18%	4,534,138
Apr 20, 2026	12.66	12.68	11.89	12.44	12.43	-3.12%	3,997,910
Apr 17, 2026	12.96	13.45	12.78	12.84	12.83	1.50%	4,011,074
Apr 16, 2026	12.45	12.98	12.31	12.65	12.64	2.43%	3,910,402
Apr 15, 2026	12.34	12.84	12.12	12.35	12.34	-0.40%	3,593,950
Apr 14, 2026	12.03	12.42	11.95	12.40	12.39	5.17%	3,182,645
Apr 13, 2026	11.24	11.86	11.20	11.79	11.78	2.52%	2,984,264
Apr 10, 2026	11.32	11.55	11.28	11.50	11.49	2.77%	3,639,394
Apr 9, 2026	11.27	11.62	11.15	11.19	11.18	-0.36%	3,058,214
Apr 8, 2026	11.96	12.04	11.10	11.23	11.22	0.45%	3,400,371
Apr 7, 2026	11.08	11.25	10.76	11.18	11.17	0.72%	3,002,118
Apr 6, 2026	10.95	11.16	10.83	11.10	11.09	1.00%	2,485,569
Apr 2, 2026	10.46	11.17	10.36	10.99	10.98	-0.99%	2,768,411
Apr 1, 2026	11.09	11.57	10.81	11.10	11.09	3.35%	4,513,148
Mar 31, 2026	10.29	10.80	10.24	10.74	10.73	7.08%	4,485,940
Mar 30, 2026	10.52	10.57	9.89	10.03	10.02	-1.96%	3,834,090
Mar 27, 2026	9.70	10.39	9.66	10.23	10.22	5.57%	4,256,050
Mar 26, 2026	9.95	10.27	9.57	9.69	9.68	-6.56%	5,010,152