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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.25	16.02	16.02	16.04	14.88	1.25M
February 19, 2026	14.84	15.14	15.14	15.19	14.59	1.43M
February 18, 2026	14.58	14.91	14.91	15	14.42	1.17M
February 17, 2026	14.37	14.22	14.22	14.52	13.53	1.04M
February 13, 2026	14.17	14.97	14.97	14.97	14.16	1.38M
February 12, 2026	15.39	13.84	13.84	15.41	13.82	1.48M
February 11, 2026	15.22	15.56	15.56	15.58	14.95	1.21M
February 10, 2026	14.45	14.74	14.74	15.15	14.35	1.73M
February 09, 2026	14.5	14.63	14.63	15.27	14.33	2.05M
February 06, 2026	13.49	14.24	14.24	14.3	13.46	1.18M
February 05, 2026	13.69	13.16	13.16	14.06	13.09	1.38M
February 04, 2026	15.11	14.54	14.54	15.13	13.79	1.53M
February 03, 2026	14.83	14.63	14.63	14.83	13.95	1.74M
February 02, 2026	13.59	13.7	13.7	13.98	13.25	1.88M
January 30, 2026	14.36	13.71	13.71	15.08	13.54	2.29M
January 29, 2026	17.56	16.34	16.34	17.66	15.87	1.8M
January 28, 2026	17.52	17.36	17.36	17.52	16.68	1.67M
January 27, 2026	17.48	17.25	17.25	17.51	16.39	1.63M
January 26, 2026	18.9	17.51	17.51	19.09	17.41	2.15M
January 23, 2026	17.2	17.67	17.67	17.75	17.06	1.32M
January 22, 2026	16.51	16.93	16.93	17.33	16.51	1.34M
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

Silvercorp Metals Inc. (SVM.TO) TSX