Silvercorp Metals Inc. (TSX:SVM)
Canada
· Delayed Price · Currency is CAD 16.08
-0.13 (-0.80%)
At close: Mar 6, 2026
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.76 | 16.30 | 15.38 | 16.08 | 16.08 | -0.80% | 906,434 |
| Mar 5, 2026 | 16.96 | 17.01 | 15.82 | 16.21 | 16.21 | -6.19% | 1,142,943 |
| Mar 4, 2026 | 17.19 | 17.54 | 16.92 | 17.28 | 17.28 | 2.55% | 1,038,654 |
| Mar 3, 2026 | 17.16 | 17.23 | 16.22 | 16.85 | 16.85 | -9.21% | 1,582,066 |
| Mar 2, 2026 | 19.03 | 19.08 | 17.85 | 18.56 | 18.56 | -2.11% | 1,559,978 |
| Feb 27, 2026 | 18.95 | 19.02 | 18.49 | 18.96 | 18.96 | 0.64% | 1,809,535 |
| Feb 26, 2026 | 17.62 | 18.91 | 17.57 | 18.84 | 18.84 | 4.78% | 1,338,887 |
| Feb 25, 2026 | 18.38 | 18.77 | 17.94 | 17.98 | 17.98 | -0.39% | 1,261,959 |
| Feb 24, 2026 | 16.50 | 18.16 | 16.50 | 18.05 | 18.05 | 6.49% | 1,574,421 |
| Feb 23, 2026 | 16.26 | 16.99 | 16.24 | 16.95 | 16.95 | 5.81% | 1,444,052 |
| Feb 20, 2026 | 15.25 | 16.04 | 14.88 | 16.02 | 16.02 | 5.81% | 1,254,850 |
| Feb 19, 2026 | 14.84 | 15.19 | 14.59 | 15.14 | 15.14 | 1.54% | 1,074,613 |
| Feb 18, 2026 | 14.58 | 15.00 | 14.42 | 14.91 | 14.91 | 4.85% | 1,171,640 |
| Feb 17, 2026 | 14.37 | 14.52 | 13.53 | 14.22 | 14.22 | -5.01% | 1,043,595 |
| Feb 13, 2026 | 14.17 | 14.97 | 14.16 | 14.97 | 14.97 | 8.16% | 1,376,251 |
| Feb 12, 2026 | 15.39 | 15.41 | 13.82 | 13.84 | 13.84 | -11.05% | 1,480,067 |
| Feb 11, 2026 | 15.22 | 15.58 | 14.95 | 15.56 | 15.56 | 5.56% | 1,204,717 |
| Feb 10, 2026 | 14.45 | 15.15 | 14.35 | 14.74 | 14.74 | 0.75% | 1,727,239 |
| Feb 9, 2026 | 14.50 | 15.27 | 14.33 | 14.63 | 14.63 | 2.74% | 2,047,185 |
| Feb 6, 2026 | 13.49 | 14.30 | 13.46 | 14.24 | 14.24 | 8.21% | 1,180,228 |
| Feb 5, 2026 | 13.69 | 14.06 | 13.09 | 13.16 | 13.16 | -9.49% | 1,393,937 |
| Feb 4, 2026 | 15.11 | 15.13 | 13.79 | 14.54 | 14.54 | -0.62% | 1,527,693 |
| Feb 3, 2026 | 14.83 | 14.83 | 13.95 | 14.63 | 14.63 | 6.79% | 1,739,279 |
| Feb 2, 2026 | 13.59 | 13.98 | 13.25 | 13.70 | 13.70 | -0.07% | 1,881,969 |
| Jan 30, 2026 | 14.36 | 15.08 | 13.54 | 13.71 | 13.71 | -16.10% | 2,294,118 |
| Jan 29, 2026 | 17.56 | 17.66 | 15.87 | 16.34 | 16.34 | -5.88% | 1,796,725 |
| Jan 28, 2026 | 17.52 | 17.52 | 16.69 | 17.36 | 17.36 | 0.64% | 1,674,354 |
| Jan 27, 2026 | 17.48 | 17.51 | 16.39 | 17.25 | 17.25 | -1.48% | 1,626,146 |
| Jan 26, 2026 | 18.90 | 19.09 | 17.41 | 17.51 | 17.51 | -0.91% | 2,145,530 |
| Jan 23, 2026 | 17.20 | 17.75 | 17.06 | 17.67 | 17.67 | 4.37% | 1,320,251 |
| Jan 22, 2026 | 16.51 | 17.33 | 16.51 | 16.93 | 16.93 | 2.67% | 1,341,654 |
| Jan 21, 2026 | 17.31 | 17.34 | 16.12 | 16.49 | 16.49 | -2.19% | 1,599,269 |
| Jan 20, 2026 | 16.81 | 17.17 | 16.20 | 16.86 | 16.86 | 1.81% | 1,858,178 |
| Jan 19, 2026 | 16.40 | 17.15 | 16.39 | 16.56 | 16.56 | 5.21% | 1,286,528 |
| Jan 16, 2026 | 14.02 | 15.74 | 13.85 | 15.74 | 15.74 | 10.92% | 1,695,396 |
| Jan 15, 2026 | 13.70 | 14.31 | 13.60 | 14.19 | 14.19 | 1.57% | 1,022,850 |
| Jan 14, 2026 | 14.02 | 14.16 | 13.47 | 13.97 | 13.97 | 2.27% | 1,428,818 |
| Jan 13, 2026 | 13.71 | 14.08 | 13.58 | 13.66 | 13.66 | 1.34% | 1,177,461 |
| Jan 12, 2026 | 13.41 | 13.55 | 13.17 | 13.48 | 13.48 | 5.48% | 1,090,290 |
| Jan 9, 2026 | 12.53 | 12.85 | 12.41 | 12.78 | 12.78 | 2.73% | 794,293 |
| Jan 8, 2026 | 12.05 | 12.49 | 11.89 | 12.44 | 12.44 | -0.16% | 484,747 |
| Jan 7, 2026 | 12.34 | 12.47 | 11.72 | 12.46 | 12.46 | -2.35% | 983,568 |
| Jan 6, 2026 | 12.38 | 12.80 | 12.17 | 12.76 | 12.76 | 5.72% | 1,126,348 |
| Jan 5, 2026 | 11.65 | 12.61 | 11.65 | 12.07 | 12.07 | 5.41% | 1,570,633 |
| Jan 2, 2026 | 11.74 | 11.91 | 10.93 | 11.45 | 11.45 | -0.26% | 852,328 |
| Dec 31, 2025 | 11.64 | 11.88 | 11.46 | 11.48 | 11.48 | -2.21% | 572,000 |
| Dec 30, 2025 | 11.59 | 11.98 | 11.38 | 11.74 | 11.74 | 3.44% | 934,816 |
| Dec 29, 2025 | 11.60 | 11.72 | 11.25 | 11.35 | 11.35 | -3.40% | 1,288,485 |
| Dec 24, 2025 | 11.89 | 11.89 | 11.46 | 11.75 | 11.75 | -0.51% | 482,492 |
| Dec 23, 2025 | 12.50 | 12.51 | 11.80 | 11.81 | 11.81 | -3.83% | 1,259,152 |
| Dec 22, 2025 | 12.40 | 12.60 | 12.15 | 12.28 | 12.28 | 2.33% | 1,131,071 |
| Dec 19, 2025 | 11.76 | 12.27 | 11.67 | 12.00 | 12.00 | 2.83% | 6,281,997 |
| Dec 18, 2025 | 11.91 | 12.31 | 11.62 | 11.67 | 11.67 | -2.67% | 1,579,654 |
| Dec 17, 2025 | 12.11 | 12.18 | 11.69 | 11.99 | 11.99 | 1.52% | 826,656 |
| Dec 16, 2025 | 11.76 | 12.17 | 11.70 | 11.81 | 11.81 | 0.17% | 716,413 |
| Dec 15, 2025 | 11.51 | 12.20 | 11.51 | 11.79 | 11.79 | 5.36% | 952,428 |
| Dec 12, 2025 | 12.11 | 12.12 | 11.10 | 11.19 | 11.19 | -4.93% | 1,167,697 |
| Dec 11, 2025 | 11.41 | 11.97 | 11.29 | 11.77 | 11.77 | 3.16% | 1,048,989 |
| Dec 10, 2025 | 11.50 | 11.55 | 10.95 | 11.41 | 11.41 | 0.35% | 852,772 |
| Dec 9, 2025 | 10.88 | 11.48 | 10.88 | 11.37 | 11.37 | 4.79% | 1,168,736 |
| Dec 8, 2025 | 10.96 | 11.05 | 10.66 | 10.85 | 10.85 | -0.91% | 771,179 |
| Dec 5, 2025 | 11.01 | 11.31 | 10.87 | 10.95 | 10.95 | 0.09% | 948,173 |
| Dec 4, 2025 | 10.90 | 11.00 | 10.74 | 10.94 | 10.94 | -1.44% | 514,055 |
| Dec 3, 2025 | 11.19 | 11.29 | 11.01 | 11.10 | 11.10 | -0.09% | 577,685 |
| Dec 2, 2025 | 11.07 | 11.16 | 10.57 | 11.11 | 11.11 | -0.27% | 723,671 |
| Dec 1, 2025 | 11.02 | 11.32 | 10.67 | 11.14 | 11.14 | 1.46% | 1,112,816 |
| Nov 28, 2025 | 10.39 | 10.99 | 10.34 | 10.98 | 10.98 | 9.04% | 808,277 |
| Nov 27, 2025 | 9.89 | 10.16 | 9.89 | 10.07 | 10.05 | -0.59% | 264,302 |
| Nov 26, 2025 | 9.82 | 10.18 | 9.67 | 10.13 | 10.11 | 5.41% | 611,140 |
| Nov 25, 2025 | 9.48 | 9.72 | 9.40 | 9.61 | 9.59 | 1.59% | 485,568 |
| Nov 24, 2025 | 8.87 | 9.47 | 8.84 | 9.46 | 9.44 | 7.26% | 1,021,107 |
| Nov 21, 2025 | 8.78 | 8.89 | 8.63 | 8.82 | 8.80 | 0.34% | 705,632 |
| Nov 20, 2025 | 9.29 | 9.42 | 8.77 | 8.79 | 8.77 | -5.18% | 712,205 |
| Nov 19, 2025 | 9.29 | 9.46 | 9.10 | 9.27 | 9.25 | 1.87% | 493,116 |
| Nov 18, 2025 | 9.27 | 9.39 | 8.97 | 9.10 | 9.08 | -1.83% | 543,620 |
| Nov 17, 2025 | 9.43 | 9.68 | 9.21 | 9.27 | 9.25 | -2.11% | 515,639 |
| Nov 14, 2025 | 9.01 | 9.61 | 8.92 | 9.47 | 9.45 | -1.66% | 478,020 |
| Nov 13, 2025 | 9.98 | 9.99 | 9.52 | 9.63 | 9.61 | -2.63% | 644,924 |
| Nov 12, 2025 | 9.51 | 10.06 | 9.41 | 9.89 | 9.87 | 4.99% | 745,444 |
| Nov 11, 2025 | 9.72 | 9.72 | 9.30 | 9.42 | 9.40 | -1.26% | 501,801 |
| Nov 10, 2025 | 9.25 | 9.63 | 9.25 | 9.54 | 9.52 | 7.67% | 770,385 |
| Nov 7, 2025 | 8.62 | 9.07 | 8.41 | 8.86 | 8.84 | 1.49% | 694,291 |
| Nov 6, 2025 | 8.75 | 8.91 | 8.67 | 8.73 | 8.71 | 0.58% | 489,151 |
| Nov 5, 2025 | 8.73 | 8.83 | 8.53 | 8.68 | 8.66 | 1.17% | 490,599 |
| Nov 4, 2025 | 8.81 | 8.92 | 8.58 | 8.58 | 8.57 | -5.82% | 509,342 |
| Nov 3, 2025 | 9.09 | 9.30 | 8.85 | 9.11 | 9.09 | 0.11% | 520,248 |
| Oct 31, 2025 | 9.11 | 9.12 | 8.88 | 9.10 | 9.08 | -0.55% | 1,299,799 |
| Oct 30, 2025 | 8.78 | 9.17 | 8.77 | 9.15 | 9.13 | 3.51% | 571,747 |
| Oct 29, 2025 | 9.05 | 9.05 | 8.75 | 8.84 | 8.82 | 0.91% | 1,003,938 |
| Oct 28, 2025 | 8.41 | 8.80 | 8.41 | 8.76 | 8.74 | 2.46% | 646,246 |
| Oct 27, 2025 | 8.70 | 8.80 | 8.38 | 8.55 | 8.54 | -4.79% | 733,668 |
| Oct 24, 2025 | 8.87 | 9.09 | 8.84 | 8.98 | 8.96 | -0.44% | 520,020 |
| Oct 23, 2025 | 9.23 | 9.29 | 8.92 | 9.02 | 9.00 | 1.23% | 722,080 |
| Oct 22, 2025 | 8.54 | 9.03 | 8.53 | 8.91 | 8.89 | 0.34% | 980,492 |
| Oct 21, 2025 | 9.02 | 9.09 | 8.56 | 8.88 | 8.86 | -10.12% | 1,234,240 |
| Oct 20, 2025 | 9.88 | 9.89 | 9.56 | 9.88 | 9.86 | 1.75% | 871,258 |
| Oct 17, 2025 | 10.08 | 10.36 | 9.47 | 9.71 | 9.69 | -7.52% | 1,055,829 |
| Oct 16, 2025 | 10.21 | 10.92 | 10.07 | 10.50 | 10.48 | 4.06% | 1,687,523 |
| Oct 15, 2025 | 9.84 | 10.10 | 9.75 | 10.09 | 10.07 | 4.99% | 1,318,104 |
| Oct 14, 2025 | 9.58 | 9.87 | 9.57 | 9.61 | 9.59 | 3.22% | 1,239,724 |