Silvercorp Metals Inc. (SVM)
NYSEAMERICAN: SVM · Real-Time Price · USD
11.79
-0.71 (-5.68%)
At close: Apr 28, 2026, 4:00 PM EDT
11.74
-0.05 (-0.42%)
Pre-market: Apr 29, 2026, 6:12 AM EDT
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.05 | 12.13 | 11.60 | 11.79 | 11.79 | -5.68% | 6,198,609 |
| Apr 27, 2026 | 12.36 | 12.59 | 12.18 | 12.50 | 12.50 | -0.08% | 3,061,750 |
| Apr 24, 2026 | 12.29 | 12.67 | 12.05 | 12.51 | 12.51 | 3.05% | 2,547,538 |
| Apr 23, 2026 | 12.24 | 12.52 | 11.65 | 12.14 | 12.14 | -3.04% | 3,464,377 |
| Apr 22, 2026 | 12.25 | 12.80 | 12.07 | 12.52 | 12.52 | 5.03% | 2,842,611 |
| Apr 21, 2026 | 12.21 | 12.47 | 11.86 | 11.92 | 11.92 | -4.18% | 4,532,535 |
| Apr 20, 2026 | 12.66 | 12.68 | 11.89 | 12.44 | 12.44 | -3.12% | 3,932,012 |
| Apr 17, 2026 | 12.96 | 13.45 | 12.78 | 12.84 | 12.84 | 1.50% | 3,946,425 |
| Apr 16, 2026 | 12.45 | 12.98 | 12.31 | 12.65 | 12.65 | 2.43% | 3,904,816 |
| Apr 15, 2026 | 12.34 | 12.84 | 12.12 | 12.35 | 12.35 | -0.40% | 3,435,341 |
| Apr 14, 2026 | 12.03 | 12.42 | 11.95 | 12.40 | 12.40 | 5.17% | 3,069,128 |
| Apr 13, 2026 | 11.24 | 11.86 | 11.20 | 11.79 | 11.79 | 2.52% | 2,943,367 |
| Apr 10, 2026 | 11.32 | 11.55 | 11.28 | 11.50 | 11.50 | 2.77% | 3,505,169 |
| Apr 9, 2026 | 11.27 | 11.62 | 11.15 | 11.19 | 11.19 | -0.36% | 3,058,159 |
| Apr 8, 2026 | 11.96 | 12.04 | 11.10 | 11.23 | 11.23 | 0.45% | 3,323,308 |
| Apr 7, 2026 | 11.08 | 11.25 | 10.76 | 11.18 | 11.18 | 0.72% | 2,805,369 |
| Apr 6, 2026 | 10.95 | 11.16 | 10.83 | 11.10 | 11.10 | 1.00% | 2,359,538 |
| Apr 2, 2026 | 10.46 | 11.17 | 10.36 | 10.99 | 10.99 | -0.99% | 2,669,883 |
| Apr 1, 2026 | 11.09 | 11.57 | 10.81 | 11.10 | 11.10 | 3.35% | 4,335,831 |
| Mar 31, 2026 | 10.29 | 10.80 | 10.24 | 10.74 | 10.74 | 7.08% | 4,349,697 |
| Mar 30, 2026 | 10.52 | 10.57 | 9.89 | 10.03 | 10.03 | -1.96% | 3,701,591 |
| Mar 27, 2026 | 9.70 | 10.39 | 9.66 | 10.23 | 10.23 | 5.57% | 3,952,637 |
| Mar 26, 2026 | 9.95 | 10.27 | 9.57 | 9.69 | 9.69 | -6.56% | 4,793,506 |
| Mar 25, 2026 | 10.40 | 10.48 | 10.16 | 10.37 | 10.37 | 5.92% | 5,338,213 |
| Mar 24, 2026 | 9.33 | 9.87 | 9.23 | 9.79 | 9.79 | 4.59% | 4,389,994 |
| Mar 23, 2026 | 9.26 | 9.76 | 9.06 | 9.36 | 9.36 | 2.52% | 6,022,429 |
| Mar 20, 2026 | 9.42 | 9.55 | 8.91 | 9.13 | 9.13 | -3.69% | 6,772,516 |
| Mar 19, 2026 | 9.14 | 9.58 | 8.78 | 9.48 | 9.48 | -5.77% | 10,705,818 |
| Mar 18, 2026 | 10.55 | 10.62 | 10.02 | 10.06 | 10.06 | -7.20% | 5,821,246 |
| Mar 17, 2026 | 11.03 | 11.31 | 10.73 | 10.84 | 10.84 | -2.34% | 3,283,020 |
| Mar 16, 2026 | 10.80 | 11.14 | 10.50 | 11.10 | 11.10 | 2.78% | 5,280,682 |
| Mar 13, 2026 | 11.37 | 11.48 | 10.71 | 10.80 | 10.80 | -6.41% | 5,636,882 |
| Mar 12, 2026 | 11.85 | 11.86 | 11.29 | 11.54 | 11.54 | -2.62% | 3,376,922 |
| Mar 11, 2026 | 11.97 | 12.07 | 11.34 | 11.85 | 11.85 | -3.74% | 4,692,447 |
| Mar 10, 2026 | 12.10 | 12.46 | 11.91 | 12.31 | 12.31 | 6.40% | 4,215,445 |
| Mar 9, 2026 | 11.50 | 11.62 | 10.79 | 11.57 | 11.57 | -2.20% | 6,542,179 |
| 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 |