Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
5.12
+0.29 (6.00%)
Jul 11, 2025, 4:00 PM - Market closed
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.94 | 5.15 | 4.89 | 5.12 | 5.12 | 6.00% | 7,862,840 |
| Jul 10, 2025 | 4.74 | 4.86 | 4.64 | 4.83 | 4.83 | 3.87% | 6,089,078 |
| Jul 9, 2025 | 4.65 | 4.72 | 4.57 | 4.65 | 4.65 | - | 4,796,879 |
| Jul 8, 2025 | 4.89 | 4.94 | 4.53 | 4.65 | 4.65 | -4.12% | 10,165,573 |
| Jul 7, 2025 | 4.57 | 4.85 | 4.45 | 4.85 | 4.85 | 4.53% | 7,236,072 |
| Jul 3, 2025 | 4.59 | 4.66 | 4.57 | 4.64 | 4.64 | - | 3,966,605 |
| Jul 2, 2025 | 4.53 | 4.66 | 4.45 | 4.64 | 4.64 | 3.34% | 5,848,389 |
| Jul 1, 2025 | 4.34 | 4.66 | 4.33 | 4.49 | 4.49 | 6.40% | 6,372,219 |
| Jun 30, 2025 | 4.07 | 4.24 | 4.07 | 4.22 | 4.22 | 3.69% | 5,909,301 |
| Jun 27, 2025 | 4.08 | 4.15 | 4.03 | 4.07 | 4.07 | -3.10% | 7,878,405 |
| Jun 26, 2025 | 4.14 | 4.22 | 4.11 | 4.20 | 4.20 | 2.69% | 5,635,163 |
| Jun 25, 2025 | 4.09 | 4.12 | 4.02 | 4.09 | 4.09 | 0.74% | 4,575,706 |
| Jun 24, 2025 | 4.05 | 4.08 | 3.96 | 4.06 | 4.06 | -0.73% | 5,282,256 |
| Jun 23, 2025 | 4.08 | 4.18 | 4.05 | 4.09 | 4.09 | 0.49% | 5,539,283 |
| Jun 20, 2025 | 4.30 | 4.30 | 4.03 | 4.07 | 4.07 | -5.57% | 10,530,650 |
| Jun 18, 2025 | 4.50 | 4.50 | 4.30 | 4.31 | 4.31 | -4.22% | 8,439,526 |
| Jun 17, 2025 | 4.47 | 4.51 | 4.39 | 4.50 | 4.50 | 2.04% | 8,571,295 |
| Jun 16, 2025 | 4.28 | 4.49 | 4.26 | 4.41 | 4.41 | 3.04% | 9,113,688 |
| Jun 13, 2025 | 4.30 | 4.33 | 4.20 | 4.28 | 4.28 | 0.71% | 9,367,368 |
| Jun 12, 2025 | 4.26 | 4.35 | 4.24 | 4.25 | 4.25 | 0.24% | 7,072,132 |
| Jun 11, 2025 | 4.26 | 4.33 | 4.18 | 4.24 | 4.24 | -0.47% | 5,245,382 |
| Jun 10, 2025 | 4.39 | 4.40 | 4.25 | 4.26 | 4.26 | -2.74% | 9,578,327 |
| Jun 9, 2025 | 4.26 | 4.45 | 4.21 | 4.38 | 4.38 | 5.04% | 12,540,608 |
| Jun 6, 2025 | 4.40 | 4.41 | 4.14 | 4.17 | 4.17 | -3.70% | 8,791,409 |
| Jun 5, 2025 | 4.37 | 4.60 | 4.31 | 4.33 | 4.32 | 2.85% | 11,162,782 |
| Jun 4, 2025 | 4.13 | 4.21 | 4.10 | 4.21 | 4.20 | 1.69% | 6,131,405 |
| Jun 3, 2025 | 4.11 | 4.18 | 4.04 | 4.14 | 4.13 | -0.48% | 6,216,534 |
| Jun 2, 2025 | 4.01 | 4.22 | 3.99 | 4.16 | 4.15 | 6.94% | 9,040,722 |
| May 30, 2025 | 3.81 | 3.92 | 3.78 | 3.89 | 3.88 | 0.78% | 5,882,993 |
| May 29, 2025 | 4.03 | 4.05 | 3.86 | 3.86 | 3.85 | -1.78% | 3,069,574 |
| May 28, 2025 | 3.98 | 4.07 | 3.92 | 3.93 | 3.92 | -0.76% | 4,332,959 |
| May 27, 2025 | 3.66 | 3.99 | 3.63 | 3.96 | 3.95 | 6.74% | 6,969,551 |
| May 23, 2025 | 3.85 | 3.85 | 3.57 | 3.71 | 3.70 | -4.13% | 7,101,707 |
| May 22, 2025 | 3.90 | 3.93 | 3.77 | 3.87 | 3.86 | -1.02% | 5,705,309 |
| May 21, 2025 | 3.75 | 3.93 | 3.75 | 3.91 | 3.90 | 4.55% | 8,079,088 |
| May 20, 2025 | 3.60 | 3.75 | 3.59 | 3.74 | 3.73 | 3.89% | 5,568,988 |
| May 19, 2025 | 3.60 | 3.63 | 3.53 | 3.60 | 3.59 | 1.12% | 2,698,898 |
| May 16, 2025 | 3.53 | 3.56 | 3.51 | 3.56 | 3.55 | -1.11% | 7,807,268 |
| May 15, 2025 | 3.56 | 3.63 | 3.50 | 3.60 | 3.59 | 1.41% | 5,253,674 |
| May 14, 2025 | 3.68 | 3.68 | 3.51 | 3.55 | 3.54 | -3.79% | 6,733,551 |
| May 13, 2025 | 3.66 | 3.72 | 3.60 | 3.69 | 3.68 | 1.93% | 6,298,680 |
| May 12, 2025 | 3.69 | 3.75 | 3.62 | 3.62 | 3.61 | -5.73% | 5,377,436 |
| May 9, 2025 | 3.70 | 3.87 | 3.67 | 3.84 | 3.83 | 5.49% | 6,164,672 |
| May 8, 2025 | 3.75 | 3.75 | 3.63 | 3.64 | 3.63 | -2.67% | 7,441,910 |
| May 7, 2025 | 3.80 | 3.83 | 3.71 | 3.74 | 3.73 | -2.86% | 5,944,158 |
| May 6, 2025 | 3.68 | 3.86 | 3.61 | 3.85 | 3.84 | 6.94% | 5,826,675 |
| May 5, 2025 | 3.64 | 3.64 | 3.50 | 3.60 | 3.59 | 2.27% | 5,375,428 |
| May 2, 2025 | 3.59 | 3.61 | 3.48 | 3.52 | 3.51 | -0.56% | 4,450,062 |
| May 1, 2025 | 3.66 | 3.69 | 3.51 | 3.54 | 3.53 | -5.60% | 5,684,429 |
| Apr 30, 2025 | 3.68 | 3.79 | 3.65 | 3.75 | 3.74 | 0.54% | 3,407,283 |