NYSEAMERICAN : SVM
Silvercorp Metals Inc. — Price history
Materials · Silver · Canada
Last price 7.96 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Silvercorp Metals Inc. (SVM) closed at 7.96 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.87 | 8.04 | 7.66 | 7.96 | 3,775,279 | -4.10% |
| 2026-10-29 | 8.34 | 8.45 | 8.19 | 8.3 | 2,443,254 | -3.60% |
| 2026-10-28 | 8.49 | 8.61 | 8.33 | 8.61 | 2,359,827 | -0.12% |
| 2026-10-27 | 8.32 | 8.63 | 8.265 | 8.62 | 2,473,637 | +4.87% |
| 2026-10-26 | 8.4 | 8.5 | 8.14 | 8.22 | 2,088,759 | -2.61% |
| 2026-10-23 | 8.5 | 8.65 | 8.245 | 8.44 | 2,151,623 | -2.09% |
| 2026-10-22 | 9 | 9.07 | 8.49 | 8.62 | 4,508,976 | -7.91% |
| 2026-10-21 | 9.32 | 9.385 | 9.18 | 9.36 | 1,826,443 | +1.08% |
| 2026-10-20 | 9.55 | 9.68 | 9.18 | 9.26 | 3,279,961 | -5.22% |
| 2026-10-19 | 9.72 | 9.84 | 9.64 | 9.77 | 1,527,979 | -0.10% |
| 2026-10-16 | 9.66 | 10.12 | 9.64 | 9.78 | 1,476,882 | +0.20% |
| 2026-10-15 | 9.62 | 9.8 | 9.345 | 9.76 | 1,640,778 | +3.50% |
| 2026-10-14 | 9.8 | 9.85 | 9.2 | 9.43 | 3,214,492 | -6.08% |
| 2026-10-13 | 10.31 | 10.34 | 9.97 | 10.04 | 1,059,229 | -2.52% |
| 2026-10-12 | 10.32 | 10.38 | 10.232 | 10.3 | 803,449 | -1.81% |
| 2026-10-09 | 10.52 | 10.605 | 10.32 | 10.49 | 1,386,132 | +1.75% |
| 2026-10-08 | 10.01 | 10.31 | 9.97 | 10.31 | 2,022,851 | +2.69% |
| 2026-10-07 | 9.96 | 10.17 | 9.88 | 10.04 | 1,646,499 | -4.47% |
| 2026-10-06 | 10.61 | 10.62 | 10.34 | 10.51 | 2,561,253 | -0.38% |
| 2026-10-05 | 10.64 | 10.67 | 10.36 | 10.55 | 1,335,511 | -0.28% |
| 2026-10-02 | 10.81 | 10.84 | 10.43 | 10.58 | 1,449,658 | -0.47% |
| 2026-10-01 | 10.64 | 10.81 | 10.559 | 10.63 | 1,679,026 | -0.37% |
| 2026-09-30 | 10.93 | 10.99 | 10.631 | 10.67 | 1,432,767 | -1.48% |
| 2026-09-29 | 10.66 | 10.84 | 10.545 | 10.83 | 1,682,051 | +0.65% |
| 2026-09-28 | 10.84 | 10.98 | 10.63 | 10.76 | 1,624,085 | -5.11% |
| 2026-09-25 | 11.35 | 11.4 | 11.06 | 11.34 | 1,816,944 | +0.00% |
| 2026-09-24 | 11.3 | 11.4 | 11.14 | 11.34 | 2,375,888 | -1.48% |
| 2026-09-23 | 11.81 | 11.88 | 11.411 | 11.51 | 1,805,642 | -6.73% |
| 2026-09-22 | 11.85 | 12.41 | 11.785 | 12.34 | 1,523,133 | +4.31% |
| 2026-09-21 | 11.96 | 12.03 | 11.665 | 11.83 | 1,283,355 | -0.92% |
| 2026-09-18 | 12.3 | 12.33 | 11.76 | 11.94 | 2,036,388 | -1.73% |
| 2026-09-17 | 11.75 | 12.27 | 11.71 | 12.15 | 1,915,564 | +8.68% |
| 2026-09-16 | 11.68 | 11.68 | 10.96 | 11.18 | 1,851,968 | -1.93% |
| 2026-09-15 | 11.43 | 11.53 | 11.155 | 11.4 | 1,525,286 | -0.35% |
| 2026-09-14 | 11.42 | 11.55 | 11.145 | 11.44 | 1,648,214 | -3.95% |
| 2026-09-11 | 12.27 | 12.49 | 11.78 | 11.91 | 1,456,904 | -1.73% |
| 2026-09-10 | 12.1 | 12.395 | 11.92 | 12.12 | 2,091,924 | -3.43% |
| 2026-09-09 | 12.76 | 12.875 | 12.44 | 12.55 | 1,572,793 | +0.97% |
| 2026-09-08 | 12.45 | 12.64 | 12.37 | 12.43 | 1,255,390 | -0.40% |
| 2026-09-04 | 12.69 | 12.93 | 12.43 | 12.48 | 1,926,976 | -4.81% |
| 2026-09-03 | 13.24 | 13.3 | 12.705 | 13.11 | 1,621,914 | +2.58% |
| 2026-09-02 | 12.21 | 12.82 | 12.195 | 12.78 | 1,913,306 | +7.39% |
| 2026-09-01 | 11.96 | 12.54 | 11.82 | 11.9 | 2,455,087 | -4.34% |
| 2026-08-31 | 12.67 | 12.681 | 12.29 | 12.44 | 1,647,037 | -2.58% |
| 2026-08-28 | 13.6 | 13.665 | 12.512 | 12.77 | 3,152,747 | -5.13% |
| 2026-08-27 | 13 | 13.47 | 12.96 | 13.46 | 1,809,702 | +2.98% |
| 2026-08-26 | 12.68 | 13.215 | 12.48 | 13.07 | 2,762,659 | +1.87% |
| 2026-08-25 | 12.33 | 12.889 | 12.33 | 12.83 | 1,886,850 | +1.42% |
| 2026-08-24 | 12.73 | 12.835 | 12.295 | 12.65 | 2,220,808 | +0.96% |
| 2026-08-21 | 13 | 13.06 | 12.52 | 12.53 | 2,839,663 | -0.87% |
| 2026-08-20 | 12.4 | 12.9 | 12.35 | 12.64 | 2,421,207 | +0.24% |
| 2026-08-19 | 12.28 | 12.655 | 12.095 | 12.61 | 4,294,425 | +9.27% |
| 2026-08-18 | 11.65 | 11.84 | 11.4 | 11.54 | 1,726,557 | -3.19% |
| 2026-08-17 | 12.03 | 12.21 | 11.86 | 11.92 | 2,038,051 | -0.83% |
| 2026-08-14 | 11.99 | 12.33 | 11.955 | 12.02 | 1,967,091 | +2.04% |
| 2026-08-13 | 11.77 | 11.95 | 11.501 | 11.78 | 3,003,305 | -2.64% |
| 2026-08-12 | 13 | 13 | 12.01 | 12.1 | 3,677,436 | -4.04% |
| 2026-08-11 | 11.99 | 12.635 | 11.8 | 12.61 | 4,523,103 | +3.28% |
| 2026-08-10 | 11.45 | 12.26 | 11.38 | 12.21 | 3,627,816 | +6.64% |
| 2026-08-07 | 11.59 | 11.788 | 11.15 | 11.45 | 3,086,152 | +6.12% |
| 2026-08-06 | 10.68 | 10.95 | 10.583 | 10.79 | 1,988,407 | -0.28% |
| 2026-08-05 | 10.71 | 11.005 | 10.69 | 10.82 | 2,626,023 | +5.97% |
| 2026-08-04 | 9.8 | 10.3 | 9.78 | 10.21 | 3,093,422 | +6.80% |
| 2026-08-03 | 9.3 | 9.62 | 9.064 | 9.56 | 1,677,450 | +2.14% |
| 2026-07-31 | 9.4 | 9.49 | 9.09 | 9.36 | 1,507,339 | -2.90% |
| 2026-07-30 | 9.31 | 9.655 | 9.12 | 9.64 | 1,948,756 | +5.59% |
| 2026-07-29 | 9.34 | 9.465 | 8.92 | 9.13 | 1,853,689 | -2.77% |
| 2026-07-28 | 9.42 | 9.65 | 9.22 | 9.39 | 1,724,368 | -3.79% |
| 2026-07-27 | 9.82 | 9.91 | 9.43 | 9.76 | 1,338,783 | +1.24% |
| 2026-07-24 | 9.72 | 9.875 | 9.57 | 9.64 | 1,991,165 | +0.21% |
| 2026-07-23 | 9.54 | 9.73 | 9.43 | 9.62 | 1,820,347 | -3.22% |
| 2026-07-22 | 9.85 | 10.19 | 9.79 | 9.94 | 2,391,229 | +4.30% |
| 2026-07-21 | 9.16 | 9.56 | 9.135 | 9.53 | 2,543,964 | +6.96% |
| 2026-07-20 | 8.85 | 8.97 | 8.735 | 8.91 | 1,783,438 | -0.11% |
| 2026-07-17 | 8.59 | 9.025 | 8.5 | 8.92 | 3,595,753 | +1.13% |
| 2026-07-16 | 9.09 | 9.14 | 8.63 | 8.82 | 3,057,297 | -5.47% |
| 2026-07-15 | 9.36 | 9.535 | 8.965 | 9.33 | 2,509,782 | -0.53% |
| 2026-07-14 | 9.84 | 9.84 | 9.285 | 9.38 | 2,525,251 | +1.74% |
| 2026-07-13 | 9.32 | 9.375 | 9.015 | 9.22 | 3,284,490 | -3.15% |
| 2026-07-10 | 9.5 | 9.61 | 9.39 | 9.52 | 1,419,321 | -0.73% |
| 2026-07-09 | 9.33 | 9.655 | 9.24 | 9.59 | 2,152,441 | +5.27% |
| 2026-07-08 | 9.26 | 9.295 | 8.76 | 9.11 | 3,067,188 | -2.77% |
| 2026-07-07 | 9.88 | 9.9 | 9.19 | 9.37 | 2,502,231 | -5.92% |
| 2026-07-06 | 10.18 | 10.415 | 9.88 | 9.96 | 2,641,712 | -3.02% |
| 2026-07-02 | 10.59 | 10.85 | 10.065 | 10.27 | 3,565,306 | +2.09% |
| 2026-07-01 | 10.1 | 10.745 | 10.02 | 10.06 | 3,455,738 | -0.40% |
| 2026-06-30 | 10.61 | 10.84 | 10.04 | 10.1 | 3,868,597 | -7.51% |
| 2026-06-29 | 10.86 | 10.935 | 10.57 | 10.92 | 2,122,883 | +0.46% |
| 2026-06-26 | 10.77 | 11.286 | 10.57 | 10.87 | 2,399,123 | +2.45% |
| 2026-06-25 | 10.89 | 11.08 | 10.335 | 10.61 | 3,408,396 | +2.02% |
| 2026-06-24 | 10.29 | 10.47 | 10.105 | 10.4 | 3,235,784 | -1.70% |
| 2026-06-23 | 10.58 | 10.875 | 10.42 | 10.58 | 2,679,641 | -5.28% |
| 2026-06-22 | 11.3 | 11.35 | 11.05 | 11.17 | 2,590,185 | -1.33% |
| 2026-06-18 | 11.86 | 12.1 | 11.205 | 11.32 | 13,464,162 | -4.71% |
| 2026-06-17 | 12.6 | 12.885 | 11.825 | 11.88 | 5,700,434 | -6.01% |
| 2026-06-16 | 12.41 | 12.9 | 12.34 | 12.64 | 6,815,132 | +3.78% |
| 2026-06-15 | 12.25 | 12.94 | 12.065 | 12.18 | 5,563,759 | +7.79% |
| 2026-06-12 | 10.62 | 11.455 | 10.55 | 11.3 | 4,806,667 | +7.52% |
| 2026-06-11 | 9.62 | 10.6 | 9.515 | 10.51 | 5,219,898 | +9.82% |
| 2026-06-10 | 9.73 | 9.955 | 9.57 | 9.57 | 2,921,375 | -4.97% |
| 2026-06-09 | 10.68 | 10.77 | 9.69 | 10.07 | 4,113,794 | -5.53% |
| 2026-06-08 | 10.85 | 10.942 | 10.555 | 10.66 | 2,339,561 | +0.19% |
| 2026-06-05 | 11.99 | 11.99 | 10.525 | 10.64 | 3,780,174 | -13.76% |
| 2026-06-04 | 12.55 | 12.64 | 12.2 | 12.35 | 1,883,563 | +0.73% |
| 2026-06-03 | 12.97 | 12.98 | 12.225 | 12.26 | 2,703,918 | -7.19% |
| 2026-06-02 | 13.17 | 13.47 | 12.975 | 13.21 | 2,446,406 | +2.64% |
| 2026-06-01 | 12.3 | 13.16 | 12.06 | 12.87 | 3,294,045 | +1.58% |
| 2026-05-29 | 12.33 | 12.715 | 12.125 | 12.67 | 2,852,112 | +2.01% |
| 2026-05-28 | 11.7 | 12.595 | 11.58 | 12.42 | 3,167,871 | +3.93% |
| 2026-05-27 | 12 | 12.28 | 11.75 | 11.95 | 3,464,969 | -4.32% |
| 2026-05-26 | 12.22 | 12.5 | 11.965 | 12.49 | 3,265,100 | +5.58% |
| 2026-05-22 | 12.15 | 12.165 | 11.634 | 11.83 | 4,798,614 | -3.27% |
| 2026-05-21 | 12.28 | 12.51 | 11.96 | 12.23 | 2,822,947 | -2.63% |
| 2026-05-20 | 12.7 | 12.74 | 12.17 | 12.56 | 4,115,307 | +1.95% |
| 2026-05-19 | 12.8 | 12.85 | 12.225 | 12.32 | 4,677,786 | -6.38% |
| 2026-05-18 | 13.76 | 13.87 | 13.08 | 13.16 | 2,570,025 | -3.02% |
| 2026-05-15 | 13.82 | 14.147 | 13.23 | 13.57 | 4,721,675 | -9.23% |
| 2026-05-14 | 15.62 | 15.64 | 14.715 | 14.95 | 3,632,766 | -4.84% |
| 2026-05-13 | 15.22 | 15.77 | 14.69 | 15.71 | 3,859,582 | +3.42% |
| 2026-05-12 | 14.26 | 15.25 | 13.975 | 15.19 | 4,583,201 | +2.98% |