Silvercorp Metals Inc. - 0QZ2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.31	15.85	15.85	15.85	14.98	36,939
February 19, 2026	14.84	14.86	14.86	15.15	14.79	18,556
February 18, 2026	14.58	14.86	14.86	14.94	14.58	24,537
February 17, 2026	14.4	14.28	14.28	14.4	13.56	55,899
February 13, 2026	14.17	14.76	14.76	14.78	14.17	22,661
February 12, 2026	15.39	14.28	14.28	15.39	14.28	90,004
February 11, 2026	15.22	15.24	15.24	15.52	15.17	32,260
February 10, 2026	14.56	14.62	14.62	14.88	14.38	91,809
February 09, 2026	14.51	14.98	14.98	15.23	14.51	63,290
February 06, 2026	13.49	14.15	14.01	14.15	13.49	40,301
February 05, 2026	13.69	13.39	13.39	13.81	13.3	41,372
February 04, 2026	15.08	13.8	13.8	15.1	13.8	123,646
February 03, 2026	14.81	14.16	14.16	14.83	14.15	91,225
February 02, 2026	13.59	13.5	13.5	13.89	13.3	109,961
January 30, 2026	14.35	13.95	13.95	15.03	13.77	308,238
January 29, 2026	17.61	16.35	16.35	17.74	15.9	128,520
January 28, 2026	17.51	17.39	17.39	17.52	17.12	634
January 27, 2026	17.19	16.79	16.79	17.19	16.48	75,588
January 26, 2026	18.8	17.95	17.95	19.07	17.95	87,207
January 23, 2026	17.23	17.34	17.34	17.34	17.23	55,885
January 22, 2026	16.86	17.1	17.1	17.29	16.86	44,917
January 20, 2026	16.14	17.05	17.05	17.05	16.14	90,561
January 19, 2026	16.74	17.04	17.04	17.04	16.74	14,657
January 16, 2026	15.47	15.47	15.47	15.47	15.47	200
January 15, 2026	13.79	13.93	13.93	13.97	13.79	20,880
January 14, 2026	13.75	13.74	13.74	13.75	13.58	31,895
January 13, 2026	13.83	13.92	13.92	13.95	13.83	38,205
January 12, 2026	13.39	13.39	13.39	13.39	13.39	44,498
January 09, 2026	12.71	12.71	12.71	12.71	12.71	29,903
January 08, 2026	12.05	12.33	12.33	12.33	12.05	14,437
January 07, 2026	12.34	11.83	11.83	12.34	11.83	46,085
January 06, 2026	12.52	12.52	12.52	12.52	12.52	39,826
January 05, 2026	11.85	12.53	12.53	12.56	11.85	29,868
January 02, 2026	11.59	11.13	11.2	11.59	11.13	33,807
December 31, 2025	11.76	11.66	11.66	11.76	11.66	25,691
December 30, 2025	11.71	11.95	11.95	11.96	11.38	77,763
December 29, 2025	11.6	11.49	11.49	11.6	11.49	103,298
December 24, 2025	11.48	11.59	11.59	11.6	11.48	1,700
December 23, 2025	12.14	12.06	12.06	12.14	12.06	27,358
December 22, 2025	12.48	12.49	12.49	12.53	12.33	16,335
December 19, 2025	12	12.17	12.17	12.24	12	22,524
December 18, 2025	12.2	11.93	11.93	12.2	11.93	30,109
December 15, 2025	12.07	11.96	11.96	12.07	11.96	87,980
December 12, 2025	12.1	12.1	12.1	12.1	12.1	72,909
December 10, 2025	11.5	11.5	11.5	11.5	11.5	32,467
December 09, 2025	10.94	11.27	11.27	11.27	10.94	28,037
December 08, 2025	10.97	10.97	10.97	10.97	10.97	14,014
December 05, 2025	11.19	11.01	11.01	11.19	11.01	23,100
December 04, 2025	10.87	10.87	10.87	10.87	10.87	6,345
December 03, 2025	11.05	11.1	11.1	11.1	11.05	17,111
December 02, 2025	10.64	10.78	10.78	10.78	10.64	22,303
December 01, 2025	11.12	11.31	11.31	11.31	11.12	50,775
November 28, 2025	10.59	10.96	10.96	10.97	10.59	27,441
November 27, 2025	10.1	10.14	10.12	10.14	10.1	1,368
November 26, 2025	9.72	9.95	9.95	9.95	9.72	7,763
November 21, 2025	8.75	8.84	8.84	8.84	8.7	10,303
November 20, 2025	9.24	9.24	9.24	9.24	9.24	6,262
November 19, 2025	9.35	9.35	9.35	9.35	9.35	4,994
November 17, 2025	9.59	9.59	9.59	9.59	9.59	5,723
November 14, 2025	9.01	9.43	9.43	9.43	8.98	30,975

Silvercorp Metals Inc. (0QZ2.L) LSE