Skip to main content
Silvercorp Metals Inc. (TSX:SVM)
Canada flag Canada · Delayed Price · Currency is CAD
16.16
-0.89 (-5.22%)
Apr 28, 2026, 4:00 PM EST

Silvercorp Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.6816.6815.8716.16--5.22%1,109,681
Apr 27, 202616.9217.1416.5617.0517.05-0.29%880,902
Apr 24, 202616.8417.3216.5017.1017.102.76%976,996
Apr 23, 202616.9117.1115.9916.6416.64-2.80%1,001,603
Apr 22, 202616.7917.4816.5217.1217.125.16%1,033,328
Apr 21, 202616.7617.0316.1916.2816.28-4.01%1,216,081
Apr 20, 202617.3117.3116.2516.9616.96-3.47%1,204,810
Apr 17, 202617.6318.3617.4917.5717.571.38%1,330,503
Apr 16, 202617.1317.7816.8717.3317.332.12%890,377
Apr 15, 202616.9017.6416.6816.9716.97-0.53%993,557
Apr 14, 202616.6017.1016.4217.0617.064.79%791,505
Apr 13, 202615.5816.3515.5316.2816.282.13%946,436
Apr 10, 202615.6715.9415.5715.9415.942.64%623,442
Apr 9, 202615.5716.0415.4215.5315.53-0.19%662,847
Apr 8, 202616.5216.6815.3815.5615.560.19%838,257
Apr 7, 202615.3815.6214.9715.5315.530.65%727,795
Apr 6, 202615.2515.5115.0815.4315.430.78%478,450
Apr 2, 202614.5715.5314.4715.3115.31-0.65%854,760
Apr 1, 202615.3216.0615.0215.4115.413.01%1,061,840
Mar 31, 202614.3415.0414.3414.9614.967.09%1,012,544
Mar 30, 202614.6314.7013.7913.9713.97-1.76%999,239
Mar 27, 202613.4214.4113.4114.2214.226.04%1,154,557
Mar 26, 202613.6814.2013.4113.4113.41-6.09%1,052,055
Mar 25, 202614.2314.4614.0014.2814.286.49%1,836,783
Mar 24, 202612.8213.5712.7113.4113.414.20%1,374,241
Mar 23, 202612.7013.3612.6912.8712.872.80%1,152,034
Mar 20, 202613.0013.1112.2312.5212.52-3.91%9,128,067
Mar 19, 202612.5613.1312.0613.0313.03-5.92%1,674,633
Mar 18, 202614.4014.5713.7513.8513.85-6.67%1,789,938
Mar 17, 202615.1215.4714.7114.8414.84-1.98%983,267
Mar 16, 202614.6715.2214.3615.1415.141.95%1,211,419
Mar 13, 202615.5615.7514.7114.8514.85-5.53%1,380,553
Mar 12, 202616.0416.0815.3915.7215.72-2.30%1,044,325
Mar 11, 202616.4316.4315.4116.0916.09-3.77%1,063,179
Mar 10, 202616.2016.9116.2016.7216.726.70%1,161,604
Mar 9, 202615.6315.7714.6615.6715.67-2.55%1,365,487
Mar 6, 202615.7616.3015.3816.0816.08-0.80%906,434
Mar 5, 202616.9617.0115.8216.2116.21-6.19%1,142,943
Mar 4, 202617.1917.5416.9217.2817.282.55%1,038,654
Mar 3, 202617.1617.2316.2216.8516.85-9.21%1,582,066
Mar 2, 202619.0319.0817.8518.5618.56-2.11%1,559,978
Feb 27, 202618.9519.0218.4918.9618.960.64%1,809,535
Feb 26, 202617.6218.9117.5718.8418.844.78%1,338,887
Feb 25, 202618.3818.7717.9417.9817.98-0.39%1,261,959
Feb 24, 202616.5018.1616.5018.0518.056.49%1,574,421
Feb 23, 202616.2616.9916.2416.9516.955.81%1,444,052
Feb 20, 202615.2516.0414.8816.0216.025.81%1,254,850
Feb 19, 202614.8415.1914.5915.1415.141.54%1,074,613
Feb 18, 202614.5815.0014.4214.9114.914.85%1,171,640
Feb 17, 202614.3714.5213.5314.2214.22-5.01%1,043,595
Feb 13, 202614.1714.9714.1614.9714.978.16%1,376,251
Feb 12, 202615.3915.4113.8213.8413.84-11.05%1,480,067
Feb 11, 202615.2215.5814.9515.5615.565.56%1,204,717
Feb 10, 202614.4515.1514.3514.7414.740.75%1,727,239
Feb 9, 202614.5015.2714.3314.6314.632.74%2,047,185
Feb 6, 202613.4914.3013.4614.2414.248.21%1,180,228
Feb 5, 202613.6914.0613.0913.1613.16-9.49%1,393,937
Feb 4, 202615.1115.1313.7914.5414.54-0.62%1,527,693
Feb 3, 202614.8314.8313.9514.6314.636.79%1,739,279
Feb 2, 202613.5913.9813.2513.7013.70-0.07%1,881,969
Jan 30, 202614.3615.0813.5413.7113.71-16.10%2,294,118
Jan 29, 202617.5617.6615.8716.3416.34-5.88%1,796,725
Jan 28, 202617.5217.5216.6917.3617.360.64%1,674,354
Jan 27, 202617.4817.5116.3917.2517.25-1.48%1,626,146
Jan 26, 202618.9019.0917.4117.5117.51-0.91%2,145,530
Jan 23, 202617.2017.7517.0617.6717.674.37%1,320,251
Jan 22, 202616.5117.3316.5116.9316.932.67%1,341,654
Jan 21, 202617.3117.3416.1216.4916.49-2.19%1,599,269
Jan 20, 202616.8117.1716.2016.8616.861.81%1,858,178
Jan 19, 202616.4017.1516.3916.5616.565.21%1,286,528
Jan 16, 202614.0215.7413.8515.7415.7410.92%1,695,396
Jan 15, 202613.7014.3113.6014.1914.191.57%1,022,850
Jan 14, 202614.0214.1613.4713.9713.972.27%1,428,818
Jan 13, 202613.7114.0813.5813.6613.661.34%1,177,461
Jan 12, 202613.4113.5513.1713.4813.485.48%1,090,290
Jan 9, 202612.5312.8512.4112.7812.782.73%794,293
Jan 8, 202612.0512.4911.8912.4412.44-0.16%484,747
Jan 7, 202612.3412.4711.7212.4612.46-2.35%983,568
Jan 6, 202612.3812.8012.1712.7612.765.72%1,126,348
Jan 5, 202611.6512.6111.6512.0712.075.41%1,570,633
Jan 2, 202611.7411.9110.9311.4511.45-0.26%852,328
Dec 31, 202511.6411.8811.4611.4811.48-2.21%572,000
Dec 30, 202511.5911.9811.3811.7411.743.44%934,816
Dec 29, 202511.6011.7211.2511.3511.35-3.40%1,288,485
Dec 24, 202511.8911.8911.4611.7511.75-0.51%482,492
Dec 23, 202512.5012.5111.8011.8111.81-3.83%1,259,152
Dec 22, 202512.4012.6012.1512.2812.282.33%1,131,071
Dec 19, 202511.7612.2711.6712.0012.002.83%6,281,997
Dec 18, 202511.9112.3111.6211.6711.67-2.67%1,579,654
Dec 17, 202512.1112.1811.6911.9911.991.52%826,656
Dec 16, 202511.7612.1711.7011.8111.810.17%716,413
Dec 15, 202511.5112.2011.5111.7911.795.36%952,428
Dec 12, 202512.1112.1211.1011.1911.19-4.93%1,167,697
Dec 11, 202511.4111.9711.2911.7711.773.16%1,048,989
Dec 10, 202511.5011.5510.9511.4111.410.35%852,772
Dec 9, 202510.8811.4810.8811.3711.374.79%1,168,736
Dec 8, 202510.9611.0510.6610.8510.85-0.91%771,179
Dec 5, 202511.0111.3110.8710.9510.950.09%948,173
Dec 4, 202510.9011.0010.7410.9410.94-1.44%514,055
Dec 3, 202511.1911.2911.0111.1011.10-0.09%577,685