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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	17.31	16.5	16.5	17.34	16.12	1.57M
January 20, 2026	16.81	16.86	16.86	17.17	16.2	1.86M
January 19, 2026	16.4	16.56	16.56	17.15	16.39	1.29M
January 16, 2026	14.02	15.74	15.74	15.74	13.85	1.7M
January 15, 2026	13.7	14.19	14.19	14.31	13.6	1.02M
January 14, 2026	14.02	13.97	13.97	14.16	13.47	1.43M
January 13, 2026	13.71	13.66	13.66	14.08	13.58	1.18M
January 12, 2026	13.41	13.48	13.48	13.55	13.17	1.09M
January 09, 2026	12.53	12.78	12.78	12.85	12.41	794,300
January 08, 2026	12.05	12.44	12.44	12.49	11.89	484,747
January 07, 2026	12.34	12.46	12.46	12.47	11.72	983,600
January 06, 2026	12.38	12.76	12.76	12.8	12.17	1.13M
January 05, 2026	11.65	12.07	12.07	12.61	11.65	1.57M
January 02, 2026	11.74	11.45	11.45	11.91	10.93	852,328
December 31, 2025	11.64	11.48	11.48	11.88	11.46	572,000
December 30, 2025	11.59	11.74	11.74	11.98	11.38	934,816
December 29, 2025	11.6	11.35	11.35	11.72	11.25	1.29M
December 23, 2025	12.5	11.81	11.81	12.51	11.8	1.26M
December 22, 2025	12.4	12.28	12.28	12.6	12.15	1.13M
December 19, 2025	11.76	12	12	12.27	11.67	6.28M
December 18, 2025	11.91	11.67	11.67	12.31	11.62	1.58M
December 17, 2025	12.11	11.99	11.99	12.18	11.69	826,700
December 16, 2025	11.76	11.81	11.81	12.17	11.7	716,413
December 15, 2025	11.51	11.79	11.79	12.2	11.51	952,428
December 12, 2025	12.11	11.19	11.19	12.12	11.1	1.17M
December 11, 2025	11.41	11.77	11.77	11.97	11.29	1.05M
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

Silvercorp Metals Inc. (SVM.TO) TSX