Silvercorp Metals Inc. (SVM)
AMEX: SVM
· Real-Time Price · USD
4.56
-0.01 (-0.22%)
At close: Aug 14, 2025, 3:59 PM
4.66
2.19%
Pre-market: Aug 15, 2025, 05:38 AM EDT
SVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.51 | 4.66 | 4.49 | 4.56 | 4.56 | -0.22% | 5,209,380 |
| Aug 13, 2025 | 4.59 | 4.67 | 4.51 | 4.57 | 4.57 | 1.11% | 4,007,344 |
| Aug 12, 2025 | 4.43 | 4.53 | 4.37 | 4.52 | 4.52 | 2.03% | 4,737,997 |
| Aug 11, 2025 | 4.42 | 4.53 | 4.30 | 4.43 | 4.43 | -1.77% | 4,323,567 |
| Aug 8, 2025 | 4.60 | 4.66 | 4.32 | 4.51 | 4.51 | -6.43% | 7,086,400 |
| Aug 7, 2025 | 4.73 | 4.83 | 4.71 | 4.82 | 4.82 | 3.88% | 5,505,807 |
| Aug 6, 2025 | 4.58 | 4.68 | 4.56 | 4.64 | 4.64 | 1.09% | 3,646,000 |
| Aug 5, 2025 | 4.46 | 4.59 | 4.41 | 4.59 | 4.59 | 2.68% | 4,635,500 |
| Aug 4, 2025 | 4.40 | 4.51 | 4.39 | 4.47 | 4.47 | 3.47% | 2,292,302 |
| Aug 1, 2025 | 4.44 | 4.47 | 4.27 | 4.32 | 4.32 | -1.14% | 3,953,110 |
| Jul 31, 2025 | 4.38 | 4.41 | 4.26 | 4.37 | 4.37 | -0.23% | 5,143,700 |
| Jul 30, 2025 | 4.57 | 4.62 | 4.36 | 4.38 | 4.38 | -5.81% | 4,487,646 |
| Jul 29, 2025 | 4.61 | 4.68 | 4.54 | 4.65 | 4.65 | 0.87% | 3,561,240 |
| Jul 28, 2025 | 4.70 | 4.72 | 4.56 | 4.61 | 4.61 | -2.12% | 3,134,619 |
| Jul 25, 2025 | 4.72 | 4.81 | 4.63 | 4.71 | 4.71 | -1.26% | 3,664,484 |
| Jul 24, 2025 | 4.74 | 4.87 | 4.71 | 4.77 | 4.77 | -1.45% | 3,004,703 |
| Jul 23, 2025 | 4.78 | 4.88 | 4.74 | 4.84 | 4.84 | 1.47% | 11,058,600 |
| Jul 22, 2025 | 4.66 | 4.79 | 4.57 | 4.77 | 4.77 | 3.70% | 4,521,200 |
| Jul 21, 2025 | 4.54 | 4.76 | 4.52 | 4.60 | 4.60 | 3.60% | 4,839,909 |
| Jul 18, 2025 | 4.68 | 4.70 | 4.43 | 4.44 | 4.44 | -3.90% | 4,013,302 |