Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
11.83
-0.01 (-0.08%)
Mar 6, 2026, 4:00 PM EST - Market closed
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.59 | 12.00 | 11.24 | 11.83 | 11.83 | -0.08% | 3,378,384 |
| Mar 5, 2026 | 12.35 | 12.45 | 11.56 | 11.84 | 11.84 | -6.70% | 4,666,460 |
| Mar 4, 2026 | 12.65 | 12.85 | 12.36 | 12.69 | 12.69 | 2.92% | 2,860,801 |
| Mar 3, 2026 | 12.55 | 12.59 | 11.82 | 12.33 | 12.33 | -9.07% | 5,124,558 |
| Mar 2, 2026 | 13.86 | 13.92 | 13.05 | 13.56 | 13.56 | -2.66% | 5,828,740 |
| Feb 27, 2026 | 13.90 | 13.98 | 13.56 | 13.93 | 13.93 | 1.16% | 5,706,508 |
| Feb 26, 2026 | 12.70 | 13.83 | 12.62 | 13.77 | 13.77 | 4.87% | 6,075,747 |
| Feb 25, 2026 | 13.45 | 13.71 | 13.10 | 13.13 | 13.13 | -0.15% | 5,041,973 |
| Feb 24, 2026 | 12.04 | 13.26 | 12.02 | 13.15 | 13.15 | 6.13% | 6,338,363 |
| Feb 23, 2026 | 11.93 | 12.42 | 11.86 | 12.39 | 12.39 | 6.08% | 8,877,110 |
| Feb 20, 2026 | 11.24 | 11.72 | 10.88 | 11.68 | 11.68 | 5.32% | 8,892,297 |
| Feb 19, 2026 | 10.73 | 11.10 | 10.64 | 11.09 | 11.09 | 2.12% | 8,690,198 |
| Feb 18, 2026 | 10.70 | 10.98 | 10.54 | 10.86 | 10.86 | 4.42% | 3,995,310 |
| Feb 17, 2026 | 10.50 | 10.63 | 9.90 | 10.40 | 10.40 | -5.28% | 4,578,332 |
| Feb 13, 2026 | 10.40 | 10.99 | 10.38 | 10.98 | 10.98 | 7.86% | 3,422,582 |
| Feb 12, 2026 | 11.34 | 11.39 | 10.15 | 10.18 | 10.18 | -11.25% | 5,092,902 |
| Feb 11, 2026 | 11.25 | 11.48 | 10.98 | 11.47 | 11.47 | 5.42% | 4,978,646 |
| Feb 10, 2026 | 10.61 | 11.19 | 10.55 | 10.88 | 10.88 | 0.93% | 5,848,873 |
| Feb 9, 2026 | 10.75 | 11.25 | 10.53 | 10.78 | 10.78 | 3.55% | 9,444,507 |
| Feb 6, 2026 | 9.85 | 10.47 | 9.76 | 10.41 | 10.41 | 8.66% | 5,171,783 |
| Feb 5, 2026 | 10.08 | 10.31 | 9.56 | 9.58 | 9.58 | -9.79% | 8,272,579 |
| Feb 4, 2026 | 11.08 | 11.10 | 10.07 | 10.62 | 10.62 | -1.12% | 6,336,883 |
| Feb 3, 2026 | 10.86 | 10.88 | 10.21 | 10.74 | 10.74 | 7.29% | 7,684,463 |
| Feb 2, 2026 | 9.88 | 10.26 | 9.68 | 10.01 | 10.01 | -0.60% | 8,344,197 |
| Jan 30, 2026 | 10.48 | 11.14 | 9.95 | 10.07 | 10.07 | -16.78% | 14,480,656 |
| Jan 29, 2026 | 13.13 | 13.18 | 11.69 | 12.10 | 12.10 | -5.17% | 8,706,731 |
| Jan 28, 2026 | 12.98 | 12.98 | 12.27 | 12.76 | 12.76 | 0.63% | 8,647,127 |
| Jan 27, 2026 | 12.86 | 12.89 | 12.04 | 12.68 | 12.68 | -0.70% | 6,737,478 |
| Jan 26, 2026 | 14.00 | 14.00 | 12.69 | 12.77 | 12.77 | -1.31% | 15,200,787 |
| Jan 23, 2026 | 12.61 | 12.95 | 12.40 | 12.94 | 12.94 | 5.37% | 6,439,053 |
| Jan 22, 2026 | 11.95 | 12.57 | 11.92 | 12.28 | 12.28 | 3.02% | 7,214,797 |
| Jan 21, 2026 | 12.57 | 12.58 | 11.67 | 11.92 | 11.92 | -2.61% | 9,802,988 |
| Jan 20, 2026 | 12.08 | 12.42 | 11.71 | 12.24 | 12.24 | 8.22% | 11,277,373 |
| Jan 16, 2026 | 10.00 | 11.32 | 9.95 | 11.31 | 11.31 | 10.88% | 9,570,553 |
| Jan 15, 2026 | 9.78 | 10.31 | 9.75 | 10.20 | 10.20 | 1.29% | 4,374,731 |
| Jan 14, 2026 | 10.13 | 10.20 | 9.70 | 10.07 | 10.07 | 2.23% | 6,015,945 |
| Jan 13, 2026 | 9.93 | 10.15 | 9.79 | 9.85 | 9.85 | 1.65% | 6,435,707 |
| Jan 12, 2026 | 9.63 | 9.76 | 9.48 | 9.69 | 9.69 | 5.33% | 5,677,083 |
| Jan 9, 2026 | 9.10 | 9.26 | 8.94 | 9.20 | 9.20 | 2.68% | 4,076,311 |
| Jan 8, 2026 | 8.68 | 9.02 | 8.52 | 8.96 | 8.96 | -0.33% | 2,732,617 |
| Jan 7, 2026 | 8.92 | 9.00 | 8.49 | 8.99 | 8.99 | -2.81% | 4,614,762 |
| Jan 6, 2026 | 9.02 | 9.27 | 8.83 | 9.25 | 9.25 | 5.59% | 5,850,066 |
| Jan 5, 2026 | 8.40 | 9.17 | 8.40 | 8.76 | 8.76 | 5.04% | 6,252,040 |
| Jan 2, 2026 | 8.60 | 8.68 | 7.95 | 8.34 | 8.34 | - | 5,035,503 |
| Dec 31, 2025 | 8.59 | 8.67 | 8.34 | 8.34 | 8.34 | -2.80% | 3,206,662 |
| Dec 30, 2025 | 8.48 | 8.76 | 8.31 | 8.58 | 8.58 | 3.62% | 5,580,738 |
| Dec 29, 2025 | 8.53 | 8.58 | 8.21 | 8.28 | 8.28 | -6.97% | 9,971,984 |
| Dec 26, 2025 | 8.85 | 8.90 | 8.54 | 8.90 | 8.90 | 3.61% | 4,118,482 |
| Dec 24, 2025 | 8.67 | 8.67 | 8.37 | 8.59 | 8.59 | -0.58% | 2,459,031 |
| Dec 23, 2025 | 9.13 | 9.14 | 8.62 | 8.64 | 8.64 | -3.14% | 6,767,378 |
| Dec 22, 2025 | 9.00 | 9.17 | 8.84 | 8.92 | 8.92 | 3.12% | 6,291,949 |
| Dec 19, 2025 | 8.50 | 8.90 | 8.46 | 8.65 | 8.65 | 2.25% | 7,300,582 |
| Dec 18, 2025 | 8.61 | 8.95 | 8.43 | 8.46 | 8.46 | -2.65% | 10,479,543 |
| Dec 17, 2025 | 8.80 | 8.85 | 8.48 | 8.69 | 8.69 | 1.16% | 6,214,894 |
| Dec 16, 2025 | 8.57 | 8.87 | 8.49 | 8.59 | 8.59 | 0.35% | 4,496,353 |
| Dec 15, 2025 | 8.36 | 8.87 | 8.35 | 8.56 | 8.56 | 5.29% | 8,502,020 |
| Dec 12, 2025 | 8.75 | 8.86 | 8.04 | 8.13 | 8.13 | -4.80% | 7,824,616 |
| Dec 11, 2025 | 8.30 | 8.70 | 8.18 | 8.54 | 8.54 | 3.39% | 8,356,952 |
| Dec 10, 2025 | 8.36 | 8.36 | 7.91 | 8.26 | 8.26 | 0.85% | 5,663,892 |
| Dec 9, 2025 | 7.86 | 8.30 | 7.85 | 8.19 | 8.19 | 4.73% | 5,879,618 |
| Dec 8, 2025 | 7.92 | 8.01 | 7.71 | 7.82 | 7.82 | -1.14% | 3,895,293 |
| Dec 5, 2025 | 7.92 | 8.18 | 7.82 | 7.91 | 7.91 | 1.02% | 6,055,318 |
| Dec 4, 2025 | 7.84 | 7.90 | 7.69 | 7.83 | 7.83 | -1.39% | 2,993,300 |
| Dec 3, 2025 | 8.02 | 8.10 | 7.88 | 7.94 | 7.94 | - | 5,406,376 |
| Dec 2, 2025 | 7.93 | 7.98 | 7.56 | 7.94 | 7.94 | -0.38% | 4,409,218 |
| Dec 1, 2025 | 7.90 | 8.09 | 7.63 | 7.97 | 7.97 | 1.92% | 7,522,814 |
| Nov 28, 2025 | 7.44 | 7.86 | 7.37 | 7.82 | 7.82 | 8.61% | 3,973,758 |
| Nov 26, 2025 | 6.97 | 7.25 | 6.83 | 7.20 | 7.19 | 5.73% | 3,731,658 |
| Nov 25, 2025 | 6.69 | 6.90 | 6.65 | 6.81 | 6.80 | 1.79% | 3,379,402 |
| Nov 24, 2025 | 6.29 | 6.71 | 6.27 | 6.69 | 6.68 | 6.53% | 3,523,470 |
| Nov 21, 2025 | 6.21 | 6.32 | 6.11 | 6.28 | 6.27 | 0.64% | 8,253,963 |
| Nov 20, 2025 | 6.58 | 6.71 | 6.21 | 6.24 | 6.23 | -5.17% | 4,530,097 |
| Nov 19, 2025 | 6.61 | 6.76 | 6.47 | 6.58 | 6.57 | 0.77% | 3,727,167 |
| Nov 18, 2025 | 6.60 | 6.71 | 6.39 | 6.53 | 6.52 | -1.06% | 4,013,537 |
| Nov 17, 2025 | 6.70 | 6.91 | 6.54 | 6.60 | 6.59 | -2.51% | 3,638,957 |
| Nov 14, 2025 | 6.37 | 6.86 | 6.33 | 6.77 | 6.76 | -1.46% | 3,891,558 |
| Nov 13, 2025 | 7.20 | 7.20 | 6.78 | 6.87 | 6.86 | -2.69% | 5,200,989 |
| Nov 12, 2025 | 6.83 | 7.19 | 6.70 | 7.06 | 7.05 | 4.90% | 5,077,245 |
| Nov 11, 2025 | 6.95 | 6.96 | 6.63 | 6.73 | 6.72 | -1.03% | 4,201,013 |
| Nov 10, 2025 | 6.67 | 6.87 | 6.56 | 6.80 | 6.79 | 8.11% | 5,779,004 |
| Nov 7, 2025 | 6.10 | 6.45 | 5.97 | 6.29 | 6.28 | 1.94% | 4,109,210 |
| Nov 6, 2025 | 6.25 | 6.32 | 6.13 | 6.17 | 6.16 | 0.65% | 3,411,418 |
| Nov 5, 2025 | 6.21 | 6.26 | 6.04 | 6.13 | 6.12 | 0.66% | 4,856,136 |
| Nov 4, 2025 | 6.18 | 6.33 | 6.08 | 6.09 | 6.08 | -6.02% | 3,922,995 |
| Nov 3, 2025 | 6.45 | 6.62 | 6.29 | 6.48 | 6.47 | -0.15% | 5,100,842 |
| Oct 31, 2025 | 6.49 | 6.52 | 6.33 | 6.49 | 6.48 | -0.76% | 5,792,929 |
| Oct 30, 2025 | 6.29 | 6.57 | 6.25 | 6.54 | 6.53 | 3.15% | 5,703,025 |
| Oct 29, 2025 | 6.50 | 6.52 | 6.26 | 6.34 | 6.33 | 1.12% | 7,179,141 |
| Oct 28, 2025 | 5.97 | 6.32 | 5.95 | 6.27 | 6.26 | 2.28% | 5,385,966 |
| Oct 27, 2025 | 6.17 | 6.30 | 5.98 | 6.13 | 6.12 | -4.22% | 6,807,287 |
| Oct 24, 2025 | 6.30 | 6.49 | 6.28 | 6.40 | 6.39 | -0.47% | 5,518,295 |
| Oct 23, 2025 | 6.65 | 6.65 | 6.37 | 6.43 | 6.42 | 1.10% | 5,313,078 |
| Oct 22, 2025 | 6.09 | 6.44 | 6.00 | 6.36 | 6.35 | 0.32% | 6,679,926 |
| Oct 21, 2025 | 6.32 | 6.49 | 6.10 | 6.34 | 6.33 | -10.07% | 8,465,762 |
| Oct 20, 2025 | 7.00 | 7.08 | 6.80 | 7.05 | 7.04 | 1.59% | 6,973,481 |
| Oct 17, 2025 | 7.14 | 7.39 | 6.74 | 6.94 | 6.93 | -7.10% | 9,359,818 |
| Oct 16, 2025 | 7.28 | 7.78 | 7.19 | 7.47 | 7.46 | 4.04% | 10,871,713 |
| Oct 15, 2025 | 7.02 | 7.21 | 6.94 | 7.18 | 7.17 | 4.97% | 6,871,913 |
| Oct 14, 2025 | 6.84 | 7.03 | 6.78 | 6.84 | 6.83 | -3.39% | 6,497,236 |
| Oct 13, 2025 | 6.99 | 7.12 | 6.87 | 7.08 | 7.07 | 6.63% | 5,060,033 |