Silvercorp Metals Inc. (SVM)
AMEX: SVM
· Real-Time Price · USD
4.98
0.06 (1.22%)
At close: Sep 08, 2025, 3:59 PM
4.97
-0.20%
Pre-market: Sep 09, 2025, 06:55 AM EDT
SVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.04 | 5.05 | 4.81 | 4.97 | 4.97 | 1.02% | 5,730,479 |
| Sep 5, 2025 | 5.09 | 5.14 | 4.86 | 4.92 | 4.92 | -0.40% | 6,730,814 |
| Sep 4, 2025 | 5.05 | 5.07 | 4.91 | 4.94 | 4.94 | -3.14% | 5,366,045 |
| Sep 3, 2025 | 5.12 | 5.18 | 5.02 | 5.10 | 5.10 | 0.79% | 7,469,214 |
| Sep 2, 2025 | 4.99 | 5.09 | 4.77 | 5.06 | 5.06 | 4.55% | 8,039,100 |
| Aug 29, 2025 | 4.58 | 4.91 | 4.58 | 4.84 | 4.84 | 4.31% | 6,263,400 |
| Aug 28, 2025 | 4.79 | 4.80 | 4.61 | 4.64 | 4.64 | -0.85% | 3,774,868 |
| Aug 27, 2025 | 4.64 | 4.70 | 4.50 | 4.68 | 4.68 | 0.21% | 3,648,616 |
| Aug 26, 2025 | 4.59 | 4.70 | 4.55 | 4.67 | 4.67 | 2.64% | 4,196,100 |
| Aug 25, 2025 | 4.57 | 4.62 | 4.53 | 4.55 | 4.55 | -0.66% | 2,826,520 |
| Aug 22, 2025 | 4.44 | 4.65 | 4.37 | 4.58 | 4.58 | 2.46% | 4,300,900 |
| Aug 21, 2025 | 4.41 | 4.53 | 4.39 | 4.47 | 4.47 | 1.59% | 3,993,222 |
| Aug 20, 2025 | 4.35 | 4.43 | 4.34 | 4.40 | 4.40 | 2.33% | 3,631,000 |
| Aug 19, 2025 | 4.59 | 4.59 | 4.29 | 4.30 | 4.30 | -6.32% | 4,378,214 |
| Aug 18, 2025 | 4.60 | 4.70 | 4.55 | 4.59 | 4.59 | 0.22% | 3,257,000 |
| Aug 15, 2025 | 4.56 | 4.70 | 4.53 | 4.58 | 4.58 | 0.44% | 5,399,692 |
| Aug 14, 2025 | 4.51 | 4.66 | 4.49 | 4.56 | 4.56 | -0.22% | 5,211,241 |
| 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 |