SVM Historical Prices
Silvercorp Metals Inc. Common Shares · daily open, high, low, close & volume
Trading days
249
Period high
15.77
Period low
6.11
Period change
+31.21%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.00 | 9.03 | 8.57 | 8.66 | -3.24% | 1,607,391 |
| Nov 12, 2026 | 8.83 | 9.17 | 8.81 | 8.95 | -2.93% | 3,292,580 |
| Nov 11, 2026 | 9.54 | 9.54 | 9.17 | 9.22 | -0.97% | 2,774,778 |
| Nov 10, 2026 | 9.25 | 9.48 | 9.15 | 9.31 | -4.32% | 2,934,615 |
| Nov 9, 2026 | 9.29 | 9.86 | 9.15 | 9.73 | +9.33% | 3,332,809 |
| Nov 6, 2026 | 8.14 | 8.98 | 8.14 | 8.90 | +6.71% | 2,753,701 |
| Nov 5, 2026 | 8.72 | 8.92 | 8.05 | 8.34 | -3.47% | 3,589,130 |
| Nov 4, 2026 | 8.31 | 8.72 | 8.30 | 8.64 | +8.68% | 2,974,606 |
| Nov 3, 2026 | 8.15 | 8.22 | 7.87 | 7.95 | -2.57% | 1,722,979 |
| Nov 2, 2026 | 8.19 | 8.32 | 8.04 | 8.16 | +2.51% | 2,904,042 |
| Oct 30, 2026 | 7.87 | 8.04 | 7.66 | 7.96 | -4.10% | 4,025,497 |
| Oct 29, 2026 | 8.34 | 8.45 | 8.19 | 8.30 | -3.60% | 2,443,255 |
| Oct 28, 2026 | 8.49 | 8.61 | 8.33 | 8.61 | -0.12% | 2,359,827 |
| Oct 27, 2026 | 8.32 | 8.63 | 8.27 | 8.62 | +4.87% | 2,473,637 |
| Oct 26, 2026 | 8.40 | 8.50 | 8.14 | 8.22 | -2.61% | 2,088,759 |
| Oct 23, 2026 | 8.50 | 8.65 | 8.24 | 8.44 | -2.09% | 2,151,624 |
| Oct 22, 2026 | 9.00 | 9.07 | 8.49 | 8.62 | -7.91% | 4,508,977 |
| Oct 21, 2026 | 9.32 | 9.38 | 9.18 | 9.36 | +1.08% | 1,826,444 |
| Oct 20, 2026 | 9.55 | 9.68 | 9.18 | 9.26 | -5.22% | 3,279,962 |
| Oct 19, 2026 | 9.72 | 9.84 | 9.64 | 9.77 | -0.10% | 1,527,980 |
| Oct 16, 2026 | 9.66 | 10.12 | 9.64 | 9.78 | +0.20% | 1,503,144 |
| Oct 15, 2026 | 9.62 | 9.80 | 9.35 | 9.76 | +3.50% | 1,753,955 |
| Oct 14, 2026 | 9.80 | 9.85 | 9.20 | 9.43 | -6.08% | 3,359,266 |
| Oct 13, 2026 | 10.31 | 10.34 | 9.97 | 10.04 | -2.52% | 1,113,428 |
| Oct 12, 2026 | 10.32 | 10.38 | 10.23 | 10.30 | -1.81% | 815,614 |
| Oct 9, 2026 | 10.52 | 10.61 | 10.32 | 10.49 | +1.75% | 1,411,755 |
| Oct 8, 2026 | 10.01 | 10.31 | 9.97 | 10.31 | +2.69% | 2,035,042 |
| Oct 7, 2026 | 9.96 | 10.17 | 9.88 | 10.04 | -4.47% | 1,745,867 |
| Oct 6, 2026 | 10.61 | 10.62 | 10.34 | 10.51 | -0.38% | 2,598,764 |
| Oct 5, 2026 | 10.64 | 10.67 | 10.36 | 10.55 | -0.28% | 1,339,952 |
| Oct 2, 2026 | 10.81 | 10.84 | 10.43 | 10.58 | -0.47% | 1,462,485 |
| Oct 1, 2026 | 10.64 | 10.81 | 10.56 | 10.63 | -0.37% | 1,738,277 |
| Sep 30, 2026 | 10.93 | 10.99 | 10.63 | 10.67 | -1.48% | 1,485,511 |
| Sep 29, 2026 | 10.66 | 10.84 | 10.54 | 10.83 | +0.65% | 1,708,363 |
| Sep 28, 2026 | 10.84 | 10.98 | 10.63 | 10.76 | -5.11% | 1,698,127 |
| Sep 25, 2026 | 11.35 | 11.40 | 11.06 | 11.34 | +0.00% | 1,853,013 |
| Sep 24, 2026 | 11.30 | 11.40 | 11.14 | 11.34 | -1.48% | 2,600,995 |
| Sep 23, 2026 | 11.81 | 11.88 | 11.41 | 11.51 | -6.73% | 1,868,071 |
| Sep 22, 2026 | 11.85 | 12.41 | 11.79 | 12.34 | +4.31% | 1,597,935 |
| Sep 21, 2026 | 11.96 | 12.03 | 11.66 | 11.83 | -0.92% | 1,345,928 |
| Sep 18, 2026 | 12.30 | 12.33 | 11.76 | 11.94 | -1.73% | 2,264,006 |
| Sep 17, 2026 | 11.75 | 12.27 | 11.71 | 12.15 | +8.68% | 2,010,913 |
| Sep 16, 2026 | 11.68 | 11.68 | 10.96 | 11.18 | -1.93% | 1,914,373 |
| Sep 15, 2026 | 11.43 | 11.53 | 11.15 | 11.40 | -0.35% | 1,564,074 |
| Sep 14, 2026 | 11.42 | 11.55 | 11.14 | 11.44 | -3.95% | 1,770,968 |
| Sep 11, 2026 | 12.27 | 12.49 | 11.78 | 11.91 | -1.73% | 1,486,520 |
| Sep 10, 2026 | 12.10 | 12.39 | 11.92 | 12.12 | -3.43% | 2,186,821 |
| Sep 9, 2026 | 12.76 | 12.88 | 12.44 | 12.55 | +0.97% | 1,660,689 |
| Sep 8, 2026 | 12.45 | 12.64 | 12.37 | 12.43 | -0.40% | 1,299,823 |
| Sep 4, 2026 | 12.69 | 12.93 | 12.43 | 12.48 | -4.81% | 1,980,778 |
| Sep 3, 2026 | 13.24 | 13.30 | 12.71 | 13.11 | +2.58% | 1,728,031 |
| Sep 2, 2026 | 12.21 | 12.82 | 12.20 | 12.78 | +2.73% | 1,956,657 |
| Aug 31, 2026 | 12.67 | 12.68 | 12.29 | 12.44 | -2.58% | 1,769,508 |
| Aug 28, 2026 | 13.60 | 13.66 | 12.51 | 12.77 | -5.13% | 3,227,451 |
| Aug 27, 2026 | 13.00 | 13.47 | 12.96 | 13.46 | +2.98% | 1,854,574 |
| Aug 26, 2026 | 12.68 | 13.21 | 12.48 | 13.07 | +1.87% | 2,904,498 |
| Aug 25, 2026 | 12.33 | 12.89 | 12.33 | 12.83 | +1.42% | 1,922,239 |
| Aug 24, 2026 | 12.73 | 12.84 | 12.29 | 12.65 | +0.96% | 2,309,702 |
| Aug 21, 2026 | 13.00 | 13.06 | 12.52 | 12.53 | -0.87% | 2,871,793 |
| Aug 20, 2026 | 12.40 | 12.90 | 12.35 | 12.64 | +0.24% | 2,497,722 |
| Aug 19, 2026 | 12.28 | 12.65 | 12.10 | 12.61 | +9.27% | 4,395,973 |
| Aug 18, 2026 | 11.65 | 11.84 | 11.40 | 11.54 | -3.19% | 1,727,455 |
| Aug 17, 2026 | 12.03 | 12.21 | 11.86 | 11.92 | -0.83% | 2,076,489 |
| Aug 14, 2026 | 11.99 | 12.33 | 11.96 | 12.02 | +2.04% | 1,989,907 |
| Aug 13, 2026 | 11.77 | 11.95 | 11.50 | 11.78 | -2.64% | 3,117,657 |
| Aug 12, 2026 | 13.00 | 13.00 | 12.01 | 12.10 | -4.04% | 3,881,670 |
| Aug 11, 2026 | 11.99 | 12.63 | 11.80 | 12.61 | +3.28% | 5,098,117 |
| Aug 10, 2026 | 11.45 | 12.26 | 11.38 | 12.21 | +6.64% | 4,109,295 |
| Aug 7, 2026 | 11.59 | 11.79 | 11.15 | 11.45 | +6.12% | 3,607,329 |
| Aug 6, 2026 | 10.68 | 10.95 | 10.58 | 10.79 | -0.28% | 2,684,132 |
| Aug 5, 2026 | 10.71 | 11.01 | 10.69 | 10.82 | +5.97% | 2,715,276 |
| Aug 4, 2026 | 9.80 | 10.30 | 9.78 | 10.21 | +6.80% | 3,225,854 |
| Aug 3, 2026 | 9.30 | 9.62 | 9.06 | 9.56 | +2.14% | 1,856,109 |
| Jul 31, 2026 | 9.40 | 9.49 | 9.09 | 9.36 | -2.90% | 1,565,992 |
| Jul 30, 2026 | 9.31 | 9.65 | 9.12 | 9.64 | +5.59% | 2,000,353 |
| Jul 29, 2026 | 9.34 | 9.46 | 8.92 | 9.13 | -2.77% | 1,892,307 |
| Jul 28, 2026 | 9.42 | 9.65 | 9.22 | 9.39 | -3.79% | 1,786,639 |
| Jul 27, 2026 | 9.82 | 9.91 | 9.43 | 9.76 | +1.24% | 1,413,342 |
| Jul 24, 2026 | 9.72 | 9.88 | 9.57 | 9.64 | +0.21% | 2,024,676 |
| Jul 23, 2026 | 9.54 | 9.73 | 9.43 | 9.62 | -3.22% | 1,857,208 |
| Jul 22, 2026 | 9.85 | 10.19 | 9.79 | 9.94 | +4.30% | 2,524,493 |
| Jul 21, 2026 | 9.16 | 9.56 | 9.13 | 9.53 | +6.96% | 2,570,907 |
| Jul 20, 2026 | 8.85 | 8.97 | 8.73 | 8.91 | -0.11% | 1,837,770 |
| Jul 17, 2026 | 8.59 | 9.03 | 8.50 | 8.92 | +1.13% | 3,788,318 |
| Jul 16, 2026 | 9.09 | 9.14 | 8.63 | 8.82 | -5.47% | 3,319,928 |
| Jul 15, 2026 | 9.36 | 9.54 | 8.96 | 9.33 | -0.53% | 2,716,368 |
| Jul 14, 2026 | 9.84 | 9.84 | 9.29 | 9.38 | +1.74% | 2,674,910 |
| Jul 13, 2026 | 9.32 | 9.38 | 9.01 | 9.22 | -3.15% | 3,438,030 |
| Jul 10, 2026 | 9.50 | 9.61 | 9.39 | 9.52 | -0.73% | 1,440,816 |
| Jul 9, 2026 | 9.33 | 9.65 | 9.24 | 9.59 | +5.27% | 2,349,709 |
| Jul 8, 2026 | 9.26 | 9.29 | 8.76 | 9.11 | -2.77% | 3,362,945 |
| Jul 7, 2026 | 9.88 | 9.90 | 9.19 | 9.37 | -5.92% | 2,699,370 |
| Jul 6, 2026 | 10.18 | 10.41 | 9.88 | 9.96 | -3.02% | 2,805,094 |
| Jul 2, 2026 | 10.59 | 10.85 | 10.06 | 10.27 | +2.09% | 3,795,793 |
| Jul 1, 2026 | 10.10 | 10.74 | 10.02 | 10.06 | -0.40% | 3,521,331 |
| Jun 30, 2026 | 10.61 | 10.84 | 10.04 | 10.10 | -7.51% | 4,015,671 |
| Jun 29, 2026 | 10.86 | 10.94 | 10.57 | 10.92 | +0.46% | 2,316,385 |
| Jun 26, 2026 | 10.77 | 11.29 | 10.57 | 10.87 | +2.45% | 2,518,726 |
| Jun 25, 2026 | 10.89 | 11.08 | 10.34 | 10.61 | +2.02% | 3,477,539 |
| Jun 24, 2026 | 10.29 | 10.47 | 10.11 | 10.40 | -1.70% | 3,362,615 |
| Jun 23, 2026 | 10.58 | 10.88 | 10.42 | 10.58 | -5.28% | 2,742,849 |
| Jun 22, 2026 | 11.30 | 11.35 | 11.05 | 11.17 | -1.33% | 2,704,292 |
| Jun 18, 2026 | 11.86 | 12.10 | 11.21 | 11.32 | -4.71% | 13,908,179 |
| Jun 17, 2026 | 12.60 | 12.88 | 11.82 | 11.88 | -6.01% | 5,831,557 |
| Jun 16, 2026 | 12.41 | 12.90 | 12.34 | 12.64 | +3.78% | 6,900,499 |
| Jun 15, 2026 | 12.25 | 12.94 | 12.06 | 12.18 | +7.79% | 5,779,265 |
| Jun 12, 2026 | 10.62 | 11.46 | 10.55 | 11.30 | +7.52% | 5,036,911 |
| Jun 11, 2026 | 9.62 | 10.60 | 9.52 | 10.51 | +9.82% | 5,366,906 |
| Jun 10, 2026 | 9.73 | 9.96 | 9.57 | 9.57 | -4.97% | 3,184,846 |
| Jun 9, 2026 | 10.68 | 10.77 | 9.69 | 10.07 | -5.53% | 4,744,494 |
| Jun 8, 2026 | 10.85 | 10.94 | 10.55 | 10.66 | +0.19% | 2,342,691 |
| Jun 5, 2026 | 11.99 | 11.99 | 10.53 | 10.64 | -13.85% | 3,805,276 |
| Jun 4, 2026 | 12.55 | 12.64 | 12.20 | 12.35 | +0.73% | 2,056,222 |
| Jun 3, 2026 | 12.97 | 12.98 | 12.22 | 12.26 | -7.19% | 2,703,918 |
| Jun 2, 2026 | 13.17 | 13.47 | 12.97 | 13.21 | +2.64% | 2,446,407 |
| Jun 1, 2026 | 12.30 | 13.16 | 12.06 | 12.87 | +1.58% | 3,294,046 |
| May 29, 2026 | 12.33 | 12.71 | 12.13 | 12.67 | +2.01% | 2,852,112 |
| May 28, 2026 | 11.70 | 12.60 | 11.58 | 12.42 | +3.93% | 3,167,872 |
| May 27, 2026 | 12.00 | 12.28 | 11.75 | 11.95 | -4.32% | 3,464,969 |
| May 26, 2026 | 12.22 | 12.50 | 11.96 | 12.49 | +5.58% | 3,265,100 |
| May 22, 2026 | 12.15 | 12.16 | 11.63 | 11.83 | -3.27% | 4,798,615 |
| May 21, 2026 | 12.28 | 12.51 | 11.96 | 12.23 | -2.63% | 2,822,846 |
| May 20, 2026 | 12.70 | 12.74 | 12.17 | 12.56 | +1.95% | 4,115,308 |
| May 19, 2026 | 12.80 | 12.85 | 12.22 | 12.32 | -6.38% | 4,677,787 |
| May 18, 2026 | 13.76 | 13.87 | 13.08 | 13.16 | -3.02% | 2,570,026 |
| May 15, 2026 | 13.82 | 14.15 | 13.23 | 13.57 | -9.23% | 4,721,675 |
| May 14, 2026 | 15.62 | 15.64 | 14.71 | 14.95 | -4.84% | 3,632,766 |
| May 13, 2026 | 15.22 | 15.77 | 14.69 | 15.71 | +3.42% | 3,859,582 |
| May 12, 2026 | 14.26 | 15.25 | 13.97 | 15.19 | +2.98% | 4,583,202 |
| May 11, 2026 | 13.93 | 14.88 | 13.85 | 14.75 | +9.26% | 5,527,585 |
| May 8, 2026 | 13.64 | 13.88 | 13.09 | 13.50 | +0.37% | 3,202,618 |
| May 7, 2026 | 13.46 | 14.36 | 13.34 | 13.45 | +3.38% | 7,464,586 |
| May 6, 2026 | 12.71 | 13.13 | 12.71 | 13.01 | +8.06% | 4,067,850 |
| May 5, 2026 | 12.31 | 12.51 | 12.00 | 12.04 | -1.07% | 2,244,652 |
| May 4, 2026 | 12.02 | 12.32 | 11.97 | 12.17 | -0.73% | 2,115,495 |
| May 1, 2026 | 11.92 | 12.33 | 11.83 | 12.26 | +2.25% | 2,832,571 |
| Apr 30, 2026 | 11.93 | 12.17 | 11.81 | 11.99 | +4.44% | 2,596,463 |
| Apr 29, 2026 | 11.65 | 11.76 | 11.31 | 11.48 | -2.63% | 3,141,622 |
| Apr 28, 2026 | 12.05 | 12.13 | 11.60 | 11.79 | -5.68% | 6,393,692 |
| Apr 27, 2026 | 12.36 | 12.59 | 12.18 | 12.50 | -0.08% | 3,161,662 |
| Apr 24, 2026 | 12.29 | 12.67 | 12.05 | 12.51 | +3.05% | 2,547,582 |
| Apr 23, 2026 | 12.24 | 12.52 | 11.65 | 12.14 | -3.04% | 3,531,487 |
| Apr 22, 2026 | 12.25 | 12.80 | 12.07 | 12.52 | +5.03% | 2,892,546 |
| Apr 21, 2026 | 12.21 | 12.47 | 11.86 | 11.92 | -4.18% | 4,533,699 |
| Apr 20, 2026 | 12.66 | 12.68 | 11.89 | 12.44 | -3.12% | 3,997,548 |
| Apr 17, 2026 | 12.96 | 13.45 | 12.78 | 12.84 | +1.50% | 4,011,074 |
| Apr 16, 2026 | 12.45 | 12.97 | 12.30 | 12.65 | +2.43% | 3,910,402 |
| Apr 15, 2026 | 12.34 | 12.84 | 12.12 | 12.35 | -0.40% | 3,593,950 |
| Apr 14, 2026 | 12.03 | 12.42 | 11.95 | 12.40 | +5.17% | 3,182,646 |
| Apr 13, 2026 | 11.24 | 11.86 | 11.20 | 11.79 | +2.52% | 2,983,865 |
| Apr 10, 2026 | 11.32 | 11.54 | 11.28 | 11.50 | +2.77% | 3,639,394 |
| Apr 9, 2026 | 11.27 | 11.62 | 11.14 | 11.19 | -0.36% | 3,058,015 |
| Apr 8, 2026 | 11.96 | 12.04 | 11.10 | 11.23 | +0.45% | 3,400,372 |
| Apr 7, 2026 | 11.08 | 11.24 | 10.76 | 11.18 | +0.72% | 3,002,119 |
| Apr 6, 2026 | 10.95 | 11.16 | 10.83 | 11.10 | +1.00% | 2,485,569 |
| Apr 2, 2026 | 10.46 | 11.16 | 10.36 | 10.99 | -0.99% | 2,768,411 |
| Apr 1, 2026 | 11.09 | 11.57 | 10.81 | 11.10 | +3.35% | 4,513,149 |
| Mar 31, 2026 | 10.29 | 10.79 | 10.23 | 10.74 | +7.08% | 4,485,941 |
| Mar 30, 2026 | 10.52 | 10.57 | 9.89 | 10.03 | -1.96% | 3,834,091 |
| Mar 27, 2026 | 9.70 | 10.38 | 9.66 | 10.23 | +5.57% | 4,256,051 |
| Mar 26, 2026 | 9.95 | 10.27 | 9.57 | 9.69 | -6.56% | 5,010,153 |
| Mar 25, 2026 | 10.40 | 10.48 | 10.15 | 10.37 | +5.92% | 5,849,539 |
| Mar 24, 2026 | 9.33 | 9.87 | 9.23 | 9.79 | +4.59% | 4,751,516 |
| Mar 23, 2026 | 9.26 | 9.76 | 9.06 | 9.36 | +2.52% | 7,045,136 |
| Mar 20, 2026 | 9.42 | 9.55 | 8.90 | 9.13 | -3.69% | 7,060,239 |
| Mar 19, 2026 | 9.14 | 9.57 | 8.78 | 9.48 | -5.77% | 10,713,311 |
| Mar 18, 2026 | 10.55 | 10.62 | 10.02 | 10.06 | -7.20% | 6,159,189 |
| Mar 17, 2026 | 11.03 | 11.31 | 10.73 | 10.84 | -2.34% | 3,424,105 |
| Mar 16, 2026 | 10.80 | 11.14 | 10.50 | 11.10 | +2.78% | 5,282,895 |
| Mar 13, 2026 | 11.37 | 11.48 | 10.71 | 10.80 | -6.41% | 5,955,730 |
| Mar 12, 2026 | 11.85 | 11.86 | 11.29 | 11.54 | -2.62% | 3,578,215 |
| Mar 11, 2026 | 11.97 | 12.07 | 11.34 | 11.85 | -3.74% | 4,731,263 |
| Mar 10, 2026 | 12.10 | 12.46 | 11.91 | 12.31 | +6.40% | 4,320,966 |
| Mar 9, 2026 | 11.50 | 11.62 | 10.79 | 11.57 | -2.20% | 6,663,095 |
| Mar 6, 2026 | 11.59 | 11.99 | 11.24 | 11.83 | -0.08% | 3,434,342 |
| Mar 5, 2026 | 12.35 | 12.45 | 11.55 | 11.84 | -6.70% | 4,814,792 |
| Mar 4, 2026 | 12.65 | 12.85 | 12.36 | 12.69 | +2.92% | 2,869,460 |
| Mar 3, 2026 | 12.55 | 12.59 | 11.81 | 12.33 | -9.07% | 5,186,945 |
| Mar 2, 2026 | 13.86 | 13.91 | 13.05 | 13.56 | -2.66% | 6,020,719 |
| Feb 27, 2026 | 13.90 | 13.98 | 13.55 | 13.93 | +1.16% | 5,845,944 |
| Feb 26, 2026 | 12.70 | 13.83 | 12.62 | 13.77 | +4.87% | 6,182,243 |
| Feb 25, 2026 | 13.45 | 13.71 | 13.10 | 13.13 | -0.15% | 5,222,778 |
| Feb 24, 2026 | 12.04 | 13.26 | 12.02 | 13.15 | +6.13% | 6,601,979 |
| Feb 23, 2026 | 11.93 | 12.42 | 11.86 | 12.39 | +6.08% | 9,203,231 |
| Feb 20, 2026 | 11.24 | 11.72 | 10.88 | 11.68 | +5.32% | 9,068,186 |
| Feb 19, 2026 | 10.73 | 11.10 | 10.64 | 11.09 | +2.12% | 8,803,576 |
| Feb 18, 2026 | 10.70 | 10.97 | 10.54 | 10.86 | +4.42% | 4,127,171 |
| Feb 17, 2026 | 10.50 | 10.63 | 9.90 | 10.40 | -5.28% | 4,714,148 |
| Feb 13, 2026 | 10.40 | 10.99 | 10.38 | 10.98 | +7.86% | 3,487,889 |
| Feb 12, 2026 | 11.34 | 11.39 | 10.15 | 10.18 | -11.25% | 5,121,686 |
| Feb 11, 2026 | 11.25 | 11.48 | 10.97 | 11.47 | +5.42% | 5,118,572 |
| Feb 10, 2026 | 10.61 | 11.19 | 10.55 | 10.88 | +0.93% | 5,992,282 |
| Feb 9, 2026 | 10.74 | 11.24 | 10.53 | 10.78 | +3.55% | 9,739,457 |
| Feb 6, 2026 | 9.85 | 10.47 | 9.76 | 10.41 | +8.66% | 5,297,224 |
| Feb 5, 2026 | 10.08 | 10.31 | 9.56 | 9.58 | -9.79% | 8,748,094 |
| Feb 4, 2026 | 11.08 | 11.10 | 10.07 | 10.62 | -1.12% | 6,420,291 |
| Feb 3, 2026 | 10.86 | 10.88 | 10.21 | 10.74 | +7.29% | 8,175,832 |
| Feb 2, 2026 | 9.88 | 10.26 | 9.68 | 10.01 | -0.60% | 8,368,342 |
| Jan 30, 2026 | 10.48 | 11.14 | 9.95 | 10.07 | -16.78% | 14,504,573 |
| Jan 29, 2026 | 13.13 | 13.18 | 11.69 | 12.10 | -5.17% | 8,803,506 |
| Jan 28, 2026 | 12.98 | 12.98 | 12.27 | 12.76 | +0.63% | 8,874,821 |
| Jan 27, 2026 | 12.86 | 12.89 | 12.04 | 12.68 | -0.70% | 6,983,472 |
| Jan 26, 2026 | 14.00 | 14.00 | 12.69 | 12.77 | -1.31% | 15,386,148 |
| Jan 23, 2026 | 12.61 | 12.95 | 12.40 | 12.94 | +5.37% | 6,545,053 |
| Jan 22, 2026 | 11.95 | 12.57 | 11.92 | 12.28 | +3.02% | 7,572,707 |
| Jan 21, 2026 | 12.57 | 12.58 | 11.67 | 11.92 | -2.61% | 9,910,095 |
| Jan 20, 2026 | 12.08 | 12.42 | 11.71 | 12.24 | +8.22% | 11,576,897 |
| Jan 16, 2026 | 10.00 | 11.32 | 9.95 | 11.31 | +10.88% | 9,755,381 |
| Jan 15, 2026 | 9.78 | 10.30 | 9.75 | 10.20 | +1.29% | 4,500,619 |
| Jan 14, 2026 | 10.13 | 10.20 | 9.70 | 10.07 | +2.23% | 6,169,020 |
| Jan 13, 2026 | 9.93 | 10.15 | 9.79 | 9.85 | +1.65% | 6,583,633 |
| Jan 12, 2026 | 9.63 | 9.76 | 9.48 | 9.69 | +5.33% | 5,717,871 |
| Jan 9, 2026 | 9.10 | 9.26 | 8.94 | 9.20 | +2.68% | 4,179,510 |
| Jan 8, 2026 | 8.68 | 9.02 | 8.52 | 8.96 | -0.33% | 2,754,053 |
| Jan 7, 2026 | 8.92 | 9.00 | 8.49 | 8.99 | -2.81% | 4,614,762 |
| Jan 6, 2026 | 9.02 | 9.27 | 8.83 | 9.25 | +5.59% | 5,850,066 |
| Jan 5, 2026 | 8.40 | 9.17 | 8.40 | 8.76 | +5.04% | 6,252,040 |
| Jan 2, 2026 | 8.60 | 8.68 | 7.95 | 8.34 | +0.00% | 5,035,503 |
| Dec 31, 2025 | 8.59 | 8.67 | 8.34 | 8.34 | -2.80% | 3,206,662 |
| Dec 30, 2025 | 8.48 | 8.76 | 8.30 | 8.58 | +3.62% | 5,580,738 |
| Dec 29, 2025 | 8.53 | 8.58 | 8.21 | 8.28 | -6.97% | 9,971,984 |
| Dec 26, 2025 | 8.85 | 8.90 | 8.54 | 8.90 | +3.61% | 4,118,482 |
| Dec 24, 2025 | 8.67 | 8.67 | 8.37 | 8.59 | -0.58% | 2,456,163 |
| Dec 23, 2025 | 9.13 | 9.14 | 8.62 | 8.64 | -3.14% | 6,757,744 |
| Dec 22, 2025 | 9.00 | 9.17 | 8.84 | 8.92 | +3.12% | 6,285,947 |
| Dec 19, 2025 | 8.50 | 8.90 | 8.46 | 8.65 | +2.25% | 7,295,490 |
| Dec 18, 2025 | 8.61 | 8.95 | 8.43 | 8.46 | -2.65% | 10,475,174 |
| Dec 17, 2025 | 8.80 | 8.85 | 8.48 | 8.69 | +1.16% | 6,209,713 |
| Dec 16, 2025 | 8.57 | 8.87 | 8.49 | 8.59 | +0.35% | 4,491,068 |
| Dec 15, 2025 | 8.36 | 8.87 | 8.35 | 8.56 | +5.29% | 8,496,576 |
| Dec 12, 2025 | 8.75 | 8.86 | 8.04 | 8.13 | -4.80% | 7,819,912 |
| Dec 11, 2025 | 8.30 | 8.70 | 8.18 | 8.54 | +3.39% | 8,348,621 |
| Dec 10, 2025 | 8.36 | 8.36 | 7.91 | 8.26 | +0.85% | 5,658,220 |
| Dec 9, 2025 | 7.86 | 8.30 | 7.85 | 8.19 | +4.73% | 5,876,556 |
| Dec 8, 2025 | 7.92 | 8.01 | 7.71 | 7.82 | -1.14% | 3,892,058 |
| Dec 5, 2025 | 7.92 | 8.18 | 7.82 | 7.91 | +1.02% | 6,050,814 |
| Dec 4, 2025 | 7.84 | 7.89 | 7.69 | 7.83 | -1.39% | 2,990,293 |
| Dec 3, 2025 | 8.02 | 8.10 | 7.88 | 7.94 | +0.00% | 5,401,727 |
| Dec 2, 2025 | 7.93 | 7.98 | 7.55 | 7.94 | -0.38% | 4,403,983 |
| Dec 1, 2025 | 7.90 | 8.09 | 7.63 | 7.97 | +1.92% | 7,515,894 |
| Nov 28, 2025 | 7.44 | 7.86 | 7.37 | 7.82 | +8.61% | 3,969,866 |
| Nov 26, 2025 | 6.97 | 7.25 | 6.83 | 7.20 | +5.73% | 3,731,658 |
| Nov 25, 2025 | 6.69 | 6.90 | 6.65 | 6.81 | +1.79% | 3,376,608 |
| Nov 24, 2025 | 6.29 | 6.71 | 6.27 | 6.69 | +6.53% | 3,520,988 |
| Nov 21, 2025 | 6.21 | 6.32 | 6.11 | 6.28 | +0.64% | 8,249,828 |
| Nov 20, 2025 | 6.58 | 6.71 | 6.21 | 6.24 | -5.17% | 4,524,735 |
| Nov 19, 2025 | 6.61 | 6.76 | 6.46 | 6.58 | +0.77% | 3,723,627 |
| Nov 18, 2025 | 6.60 | 6.71 | 6.39 | 6.53 | -1.06% | 4,008,277 |
| Nov 17, 2025 | 6.70 | 6.91 | 6.54 | 6.60 | -2.51% | 3,635,913 |
Daily open, high, low, close and volume for Silvercorp Metals Inc. Common Shares (SVM). Showing 249 trading days. Unadjusted prices.