Silvercorp Metals Inc. - SVM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	11.5	11.41	11.41	11.55	10.95	852,800
December 09, 2025	10.88	11.37	11.37	11.48	10.88	1.17M
December 08, 2025	10.96	10.85	10.85	11.05	10.66	771,200
December 05, 2025	11.01	10.95	10.95	11.31	10.87	948,200
December 04, 2025	10.9	10.94	10.94	11	10.74	514,100
December 03, 2025	11.19	11.1	11.1	11.29	11.01	577,700
December 02, 2025	11.07	11.11	11.11	11.16	10.57	723,700
December 01, 2025	11.02	11.14	11.14	11.32	10.67	1.11M
November 28, 2025	10.39	10.98	10.98	10.99	10.34	808,300
November 27, 2025	9.89	10.07	10.05	10.16	9.89	264,302
November 26, 2025	9.82	10.13	10.13	10.18	9.67	611,140
November 25, 2025	9.48	9.61	9.61	9.72	9.4	485,600
November 24, 2025	8.87	9.46	9.46	9.47	8.84	1.02M
November 21, 2025	8.78	8.82	8.82	8.89	8.63	705,632
November 20, 2025	9.29	8.79	8.79	9.42	8.77	711,329
November 19, 2025	9.29	9.27	9.27	9.46	9.1	493,116
November 18, 2025	9.27	9.1	9.1	9.39	8.97	543,620
November 17, 2025	9.43	9.27	9.27	9.68	9.21	515,639
November 14, 2025	9.01	9.47	9.47	9.61	8.92	478,020
November 13, 2025	9.98	9.63	9.63	9.99	9.52	644,924
November 12, 2025	9.51	9.89	9.89	10.06	9.41	745,444
November 11, 2025	9.72	9.42	9.42	9.72	9.3	501,801
November 10, 2025	9.25	9.54	9.54	9.63	9.25	770,400
November 07, 2025	8.62	8.86	8.86	9.07	8.41	694,300
November 06, 2025	8.75	8.73	8.73	8.91	8.67	489,200
November 05, 2025	8.73	8.68	8.68	8.83	8.53	490,600
November 04, 2025	8.81	8.58	8.58	8.92	8.58	509,342
November 03, 2025	9.09	9.11	9.11	9.3	8.85	520,248
October 31, 2025	9.11	9.1	9.1	9.12	8.88	1.3M
October 30, 2025	8.78	9.15	9.15	9.17	8.77	571,691
October 29, 2025	9.05	8.84	8.84	9.05	8.75	1M
October 28, 2025	8.41	8.76	8.76	8.8	8.41	646,246
October 27, 2025	8.7	8.55	8.55	8.8	8.38	733,700
October 24, 2025	8.87	8.98	8.98	9.09	8.84	520,020
October 23, 2025	9.23	9.02	9.02	9.29	8.92	722,100
October 22, 2025	8.54	8.91	8.91	9.03	8.53	980,500
October 21, 2025	9.02	8.88	8.88	9.09	8.56	1.23M
October 20, 2025	9.88	9.88	9.88	9.89	9.56	871,300
October 17, 2025	10.08	9.71	9.71	10.36	9.47	1.06M
October 16, 2025	10.21	10.5	10.5	10.92	10.07	1.69M
October 15, 2025	9.84	10.09	10.09	10.1	9.75	1.32M
October 14, 2025	9.58	9.61	9.61	9.87	9.57	1.24M
October 10, 2025	9.79	9.31	9.31	9.97	9.23	1.56M
October 09, 2025	10.35	9.61	9.61	10.46	9.4	1.42M
October 08, 2025	10.05	10.19	10.19	10.27	9.83	1.62M
October 07, 2025	9.99	9.8	9.8	10	9.68	729,627
October 06, 2025	10.1	9.96	9.96	10.26	9.95	1.35M
October 03, 2025	9.53	9.75	9.75	10.12	9.37	1.58M
October 02, 2025	9.21	9.25	9.25	9.28	8.78	1.05M
October 01, 2025	8.89	9.06	9.06	9.4	8.89	1.65M
September 30, 2025	8.5	8.78	8.78	8.88	8.4	1.31M
September 29, 2025	8.78	8.71	8.71	8.81	8.53	1.09M
September 26, 2025	8.28	8.44	8.44	8.54	8.22	811,300
September 25, 2025	8.35	8.25	8.25	8.35	8.1	1.29M
September 24, 2025	8.56	8.18	8.18	8.69	8.17	1.46M
September 23, 2025	8.58	8.45	8.45	8.93	8.44	1.99M
September 22, 2025	7.62	8.46	8.46	8.51	7.57	1.75M
September 19, 2025	7.14	7.44	7.44	7.47	7.14	1.5M
September 18, 2025	7.12	7.12	7.12	7.16	6.95	419,222
September 17, 2025	6.94	7.1	7.1	7.25	6.86	545,300

Silvercorp Metals Inc. (SVM.TO) TSX