Silvercorp Metals Inc. (SVM)
AMEX: SVM
· Real-Time Price · USD
7.00
0.37 (5.58%)
At close: Oct 03, 2025, 3:59 PM
7.02
0.36%
After-hours: Oct 03, 2025, 07:56 PM EDT
SVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.85 | 7.26 | 6.69 | 7.00 | 7.00 | 5.58% | 9,826,141 |
| Oct 2, 2025 | 6.63 | 6.65 | 6.28 | 6.63 | 6.63 | 1.69% | 7,711,300 |
| Oct 1, 2025 | 6.40 | 6.76 | 6.38 | 6.52 | 6.52 | 3.16% | 7,709,700 |
| Sep 30, 2025 | 6.14 | 6.40 | 6.02 | 6.32 | 6.32 | 0.80% | 6,521,400 |
| Sep 29, 2025 | 6.30 | 6.34 | 6.11 | 6.27 | 6.27 | 3.12% | 7,236,700 |
| Sep 26, 2025 | 5.93 | 6.14 | 5.89 | 6.08 | 6.08 | 2.70% | 4,915,100 |
| Sep 25, 2025 | 6.03 | 6.03 | 5.80 | 5.92 | 5.92 | 0.68% | 6,327,630 |
| Sep 24, 2025 | 6.16 | 6.27 | 5.87 | 5.88 | 5.88 | -3.61% | 5,526,410 |
| Sep 23, 2025 | 6.19 | 6.46 | 6.10 | 6.10 | 6.10 | -0.16% | 7,314,147 |
| Sep 22, 2025 | 5.50 | 6.16 | 5.47 | 6.11 | 6.11 | 17.27% | 12,473,102 |
| Sep 19, 2025 | 5.20 | 5.43 | 5.17 | 5.21 | 5.21 | 0.77% | 13,812,700 |
| Sep 18, 2025 | 5.20 | 5.22 | 5.02 | 5.17 | 5.17 | 0.19% | 3,536,200 |
| Sep 17, 2025 | 5.04 | 5.29 | 5.00 | 5.16 | 5.16 | 0.19% | 5,032,329 |
| Sep 16, 2025 | 5.44 | 5.44 | 5.10 | 5.15 | 5.15 | -4.45% | 5,566,900 |
| Sep 15, 2025 | 5.33 | 5.42 | 5.22 | 5.39 | 5.39 | 2.08% | 5,345,700 |
| Sep 12, 2025 | 5.30 | 5.47 | 5.24 | 5.28 | 5.28 | 2.33% | 8,407,635 |
| Sep 11, 2025 | 4.95 | 5.22 | 4.92 | 5.16 | 5.16 | 3.41% | 8,395,900 |
| Sep 10, 2025 | 4.92 | 5.02 | 4.89 | 4.99 | 4.99 | 2.04% | 3,499,913 |
| Sep 9, 2025 | 4.96 | 4.96 | 4.82 | 4.89 | 4.89 | -1.61% | 4,629,539 |
| Sep 8, 2025 | 5.04 | 5.05 | 4.81 | 4.97 | 4.97 | 1.02% | 5,942,535 |
Page 1 of 136