Silvercorp Metals Inc. SVM
TSX · Canada · Non-Energy Minerals
CAD 15.11-0.08 (-0.53%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15.11 | -0.53% | CAD 15.17 | CAD 15.39 | CAD 15.04 | 388.98K |
| 2026-09-30 | CAD 15.19 | -1.04% | CAD 15.48 | CAD 15.58 | CAD 15.13 | 403.50K |
| 2026-09-29 | CAD 15.35 | +0.59% | CAD 15.28 | CAD 15.37 | CAD 14.98 | 434.70K |
| 2026-09-28 | CAD 15.26 | -4.74% | CAD 15.32 | CAD 15.57 | CAD 15.10 | 490.40K |
| 2026-09-25 | CAD 16.02 | 0.00% | CAD 16.04 | CAD 16.08 | CAD 15.66 | 312.10K |
| 2026-09-24 | CAD 16.02 | -1.35% | CAD 16.06 | CAD 16.11 | CAD 15.76 | 351.30K |
| 2026-09-23 | CAD 16.24 | -6.45% | CAD 16.74 | CAD 16.74 | CAD 16.09 | 585.80K |
| 2026-09-22 | CAD 17.36 | +4.20% | CAD 16.64 | CAD 17.48 | CAD 16.55 | 640.30K |
| 2026-09-21 | CAD 16.66 | -0.12% | CAD 16.75 | CAD 16.76 | CAD 16.36 | 494.30K |
| 2026-09-18 | CAD 16.68 | -2.00% | CAD 17.19 | CAD 17.24 | CAD 16.47 | 806.20K |
| 2026-09-17 | CAD 17.02 | +9.03% | CAD 16.40 | CAD 17.15 | CAD 16.38 | 682.10K |
| 2026-09-16 | CAD 15.61 | -1.51% | CAD 16.20 | CAD 16.29 | CAD 15.35 | 732.20K |
| 2026-09-15 | CAD 15.85 | -0.44% | CAD 15.89 | CAD 16.04 | CAD 15.53 | 526.60K |
| 2026-09-14 | CAD 15.92 | -3.57% | CAD 15.94 | CAD 16.06 | CAD 15.52 | 747.30K |
| 2026-09-11 | CAD 16.51 | -1.67% | CAD 17.12 | CAD 17.30 | CAD 16.34 | 392.30K |
| 2026-09-10 | CAD 16.79 | -3.17% | CAD 16.60 | CAD 17.13 | CAD 16.54 | 660.30K |
| 2026-09-09 | CAD 17.34 | +1.52% | CAD 17.45 | CAD 17.74 | CAD 17.19 | 503.50K |
| 2026-09-08 | CAD 17.08 | -0.81% | CAD 17.11 | CAD 17.41 | CAD 17.04 | 330.40K |
| 2026-09-04 | CAD 17.22 | -4.76% | CAD 17.74 | CAD 17.88 | CAD 17.20 | 432.70K |
| 2026-09-03 | CAD 18.08 | +2.09% | CAD 18.26 | CAD 18.32 | CAD 17.55 | 528.60K |
| 2026-09-02 | CAD 17.71 | +7.14% | CAD 16.90 | CAD 17.78 | CAD 16.90 | 567.60K |
| 2026-09-01 | CAD 16.53 | -4.06% | CAD 16.55 | CAD 17.40 | CAD 16.42 | 505.90K |
| 2026-08-31 | CAD 17.23 | -2.71% | CAD 17.53 | CAD 17.60 | CAD 17.06 | 1.59M |
| 2026-08-28 | CAD 17.71 | -4.99% | CAD 18.83 | CAD 18.91 | CAD 17.40 | 1.02M |
| 2026-08-27 | CAD 18.64 | +2.81% | CAD 18.00 | CAD 18.66 | CAD 18.00 | 963.90K |
| 2026-08-26 | CAD 18.13 | +2.14% | CAD 17.43 | CAD 18.34 | CAD 17.34 | 1.23M |
| 2026-08-25 | CAD 17.75 | +1.49% | CAD 17.16 | CAD 17.82 | CAD 17.14 | 782.20K |
| 2026-08-24 | CAD 17.49 | +1.39% | CAD 17.52 | CAD 17.74 | CAD 17.02 | 1.51M |
| 2026-08-21 | CAD 17.25 | -0.98% | CAD 17.90 | CAD 17.94 | CAD 17.25 | 627.20K |
| 2026-08-20 | CAD 17.42 | +0.23% | CAD 17.07 | CAD 17.78 | CAD 17.07 | 794.40K |
| 2026-08-19 | CAD 17.38 | +8.42% | CAD 16.89 | CAD 17.48 | CAD 16.74 | 1.18M |
| 2026-08-18 | CAD 16.03 | -2.97% | CAD 16.16 | CAD 16.42 | CAD 15.84 | 356.40K |
| 2026-08-17 | CAD 16.52 | -0.90% | CAD 16.88 | CAD 16.89 | CAD 16.45 | 728.40K |
| 2026-08-14 | CAD 16.67 | +1.65% | CAD 16.67 | CAD 17.09 | CAD 16.60 | 704.80K |
| 2026-08-13 | CAD 16.40 | -2.67% | CAD 16.55 | CAD 16.62 | CAD 16.06 | 995.40K |
| 2026-08-12 | CAD 16.85 | -3.88% | CAD 18.00 | CAD 18.02 | CAD 16.77 | 1.70M |
| 2026-08-11 | CAD 17.53 | +3.12% | CAD 16.48 | CAD 17.58 | CAD 16.46 | 1.37M |
| 2026-08-10 | CAD 17.00 | +6.05% | CAD 15.88 | CAD 17.09 | CAD 15.88 | 1.72M |
| 2026-08-07 | CAD 16.03 | +5.74% | CAD 16.09 | CAD 16.45 | CAD 15.55 | 1.30M |
| 2026-08-06 | CAD 15.16 | -0.46% | CAD 15.02 | CAD 15.33 | CAD 14.86 | 695.80K |
| 2026-08-05 | CAD 15.23 | +6.06% | CAD 15.06 | CAD 15.42 | CAD 15.04 | 805.90K |
| 2026-08-04 | CAD 14.36 | +10.21% | CAD 13.73 | CAD 14.49 | CAD 13.73 | 683.40K |
| 2026-07-31 | CAD 13.03 | -3.55% | CAD 13.27 | CAD 13.32 | CAD 12.80 | 487.10K |
| 2026-07-30 | CAD 13.51 | +5.30% | CAD 13.11 | CAD 13.52 | CAD 12.81 | 459.80K |
| 2026-07-29 | CAD 12.83 | -3.32% | CAD 13.15 | CAD 13.27 | CAD 12.57 | 462.20K |
| 2026-07-28 | CAD 13.27 | -3.56% | CAD 13.46 | CAD 13.46 | CAD 13.01 | 577.80K |
| 2026-07-27 | CAD 13.76 | +1.10% | CAD 13.84 | CAD 13.86 | CAD 13.32 | 611.10K |
| 2026-07-24 | CAD 13.61 | +0.44% | CAD 13.71 | CAD 13.91 | CAD 13.50 | 822.00K |
| 2026-07-23 | CAD 13.55 | -3.15% | CAD 13.49 | CAD 13.70 | CAD 13.28 | 706.10K |
| 2026-07-22 | CAD 13.99 | +4.01% | CAD 13.77 | CAD 14.34 | CAD 13.77 | 1.07M |
| 2026-07-21 | CAD 13.45 | +7.34% | CAD 12.99 | CAD 13.47 | CAD 12.86 | 776.60K |
| 2026-07-20 | CAD 12.53 | +0.08% | CAD 12.50 | CAD 12.62 | CAD 12.28 | 834.00K |
| 2026-07-17 | CAD 12.52 | +0.89% | CAD 12.06 | CAD 12.65 | CAD 11.94 | 1.51M |
| 2026-07-16 | CAD 12.41 | -5.34% | CAD 12.79 | CAD 12.80 | CAD 12.14 | 1.46M |
| 2026-07-15 | CAD 13.11 | -0.68% | CAD 13.26 | CAD 13.39 | CAD 12.61 | 1.31M |
| 2026-07-14 | CAD 13.20 | +0.61% | CAD 13.66 | CAD 13.71 | CAD 13.07 | 968.80K |
| 2026-07-13 | CAD 13.12 | -2.67% | CAD 13.25 | CAD 13.25 | CAD 12.76 | 965.40K |
| 2026-07-10 | CAD 13.48 | -1.10% | CAD 13.47 | CAD 13.60 | CAD 13.30 | 804.20K |
| 2026-07-09 | CAD 13.63 | +5.66% | CAD 13.27 | CAD 13.69 | CAD 13.10 | 1.01M |
| 2026-07-08 | CAD 12.90 | -3.01% | CAD 13.00 | CAD 13.17 | CAD 12.42 | 1.21M |
| 2026-07-07 | CAD 13.30 | -6.14% | CAD 14.03 | CAD 14.04 | CAD 13.06 | 752.60K |
| 2026-07-06 | CAD 14.17 | -4.19% | CAD 14.62 | CAD 14.79 | CAD 14.03 | 1.13M |
| 2026-07-03 | CAD 14.79 | +1.65% | CAD 14.83 | CAD 15.06 | CAD 14.56 | 227.80K |
| 2026-07-02 | CAD 14.55 | +1.32% | CAD 14.84 | CAD 15.36 | CAD 14.28 | 1.02M |
| 2026-06-30 | CAD 14.36 | -7.24% | CAD 15.31 | CAD 15.36 | CAD 14.29 | 1.11M |
| 2026-06-29 | CAD 15.48 | +0.06% | CAD 15.32 | CAD 15.54 | CAD 15.02 | 518.20K |
| 2026-06-26 | CAD 15.47 | +2.72% | CAD 15.24 | CAD 15.99 | CAD 15.01 | 836.80K |
| 2026-06-25 | CAD 15.06 | +1.89% | CAD 15.38 | CAD 15.71 | CAD 14.69 | 788.50K |
| 2026-06-24 | CAD 14.78 | -1.73% | CAD 14.53 | CAD 14.88 | CAD 14.41 | 768.40K |
| 2026-06-23 | CAD 15.04 | -4.99% | CAD 15.02 | CAD 15.45 | CAD 14.80 | 751.60K |
| 2026-06-22 | CAD 15.83 | +0.19% | CAD 15.92 | CAD 16.07 | CAD 15.66 | 637.10K |
| 2026-06-19 | CAD 15.80 | -1.13% | CAD 15.52 | CAD 15.82 | CAD 15.44 | 207.00K |
| 2026-06-18 | CAD 15.98 | -4.71% | CAD 16.78 | CAD 17.07 | CAD 15.84 | 910.70K |
| 2026-06-17 | CAD 16.77 | -5.15% | CAD 17.69 | CAD 18.08 | CAD 16.70 | 1.00M |
| 2026-06-16 | CAD 17.68 | +3.57% | CAD 17.35 | CAD 18.05 | CAD 17.26 | 1.57M |
| 2026-06-15 | CAD 17.07 | +7.97% | CAD 17.11 | CAD 18.08 | CAD 16.87 | 875.30K |
| 2026-06-12 | CAD 15.81 | +7.48% | CAD 14.87 | CAD 16.01 | CAD 14.77 | 1.32M |
| 2026-06-11 | CAD 14.71 | +9.86% | CAD 13.51 | CAD 14.79 | CAD 13.33 | 789.30K |
| 2026-06-10 | CAD 13.39 | -4.70% | CAD 13.51 | CAD 13.85 | CAD 13.37 | 753.10K |
| 2026-06-09 | CAD 14.05 | -5.51% | CAD 14.97 | CAD 15.01 | CAD 13.54 | 750.50K |
| 2026-06-08 | CAD 14.87 | +0.47% | CAD 15.01 | CAD 15.21 | CAD 14.73 | 804.30K |
| 2026-06-05 | CAD 14.80 | -13.85% | CAD 16.60 | CAD 16.61 | CAD 14.68 | 1.06M |
| 2026-06-04 | CAD 17.18 | +1.00% | CAD 17.28 | CAD 17.56 | CAD 16.96 | 358.20K |
| 2026-06-03 | CAD 17.01 | -6.79% | CAD 17.83 | CAD 18.02 | CAD 17.00 | 582.10K |
| 2026-06-02 | CAD 18.25 | +2.41% | CAD 18.11 | CAD 18.61 | CAD 17.96 | 528.20K |
| 2026-06-01 | CAD 17.82 | +1.83% | CAD 17.02 | CAD 18.21 | CAD 16.71 | 947.90K |
| 2026-05-29 | CAD 17.50 | +1.98% | CAD 17.13 | CAD 17.53 | CAD 16.73 | 2.12M |
| 2026-05-28 | CAD 17.16 | +3.69% | CAD 16.31 | CAD 17.37 | CAD 16.05 | 769.10K |
| 2026-05-27 | CAD 16.55 | -4.06% | CAD 16.60 | CAD 16.98 | CAD 16.30 | 851.30K |
| 2026-05-26 | CAD 17.25 | +1.23% | CAD 16.88 | CAD 17.25 | CAD 16.53 | 743.50K |