Silvercorp Metals (SVM)
3.6900
-0.2100 (-5.38%)
NYSE · Last Trade: Apr 3rd, 4:35 PM EDT
Historical Prices For Silvercorp Metals (SVM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.84 | 3.90 | 3.76 | 3.90 | 5,383,934 | 3.90 |
| 4/01/2025 | 3.87 | 3.90 | 3.76 | 3.84 | 6,662,538 | 3.84 |
| 3/31/2025 | 3.92 | 3.92 | 3.72 | 3.87 | 6,688,818 | 3.87 |
| 3/28/2025 | 4.14 | 4.16 | 3.88 | 3.88 | 6,791,603 | 3.88 |
| 3/27/2025 | 4.06 | 4.13 | 4.00 | 4.13 | 4,612,433 | 4.13 |
| 3/26/2025 | 4.00 | 4.11 | 3.93 | 3.97 | 4,633,499 | 3.97 |
| 3/25/2025 | 4.11 | 4.22 | 4.02 | 4.07 | 6,652,727 | 4.07 |
| 3/24/2025 | 4.01 | 4.08 | 3.98 | 4.03 | 3,052,933 | 4.03 |
| 3/21/2025 | 4.08 | 4.10 | 3.95 | 4.00 | 5,384,013 | 4.00 |
| 3/20/2025 | 4.06 | 4.21 | 4.05 | 4.13 | 5,582,354 | 4.13 |
| 3/19/2025 | 4.19 | 4.20 | 4.04 | 4.14 | 6,746,071 | 4.14 |
| 3/18/2025 | 4.26 | 4.31 | 4.16 | 4.19 | 6,276,047 | 4.19 |
| 3/17/2025 | 4.06 | 4.22 | 4.06 | 4.15 | 5,310,566 | 4.15 |
| 3/14/2025 | 4.11 | 4.15 | 4.02 | 4.08 | 6,585,506 | 4.08 |
| 3/13/2025 | 3.99 | 4.14 | 3.97 | 4.06 | 10,451,736 | 4.06 |
| 3/12/2025 | 3.87 | 4.02 | 3.85 | 3.98 | 7,849,182 | 3.98 |
| 3/11/2025 | 3.68 | 3.90 | 3.68 | 3.87 | 7,604,215 | 3.87 |
| 3/10/2025 | 3.81 | 3.82 | 3.56 | 3.60 | 7,148,859 | 3.60 |
| 3/07/2025 | 3.86 | 3.99 | 3.75 | 3.86 | 6,458,539 | 3.86 |
| 3/06/2025 | 3.81 | 3.95 | 3.81 | 3.86 | 6,526,722 | 3.86 |
| 3/05/2025 | 3.60 | 3.87 | 3.60 | 3.86 | 7,560,160 | 3.86 |
| 3/04/2025 | 3.52 | 3.60 | 3.41 | 3.58 | 8,967,806 | 3.58 |
| 3/03/2025 | 3.58 | 3.65 | 3.50 | 3.52 | 5,489,031 | 3.52 |
| 2/28/2025 | 3.46 | 3.55 | 3.42 | 3.53 | 5,459,654 | 3.53 |
| 2/27/2025 | 3.68 | 3.70 | 3.53 | 3.54 | 5,781,874 | 3.54 |
| 2/26/2025 | 3.60 | 3.80 | 3.58 | 3.75 | 4,624,991 | 3.75 |
| 2/25/2025 | 3.67 | 3.68 | 3.55 | 3.64 | 5,651,748 | 3.64 |
| 2/24/2025 | 3.66 | 3.75 | 3.58 | 3.70 | 5,043,068 | 3.70 |
| 2/21/2025 | 3.72 | 3.73 | 3.58 | 3.62 | 9,399,052 | 3.62 |
| 2/20/2025 | 3.72 | 3.76 | 3.65 | 3.72 | 7,752,361 | 3.72 |
| 2/19/2025 | 3.64 | 3.72 | 3.56 | 3.67 | 7,338,754 | 3.67 |
| 2/18/2025 | 3.71 | 3.72 | 3.57 | 3.62 | 6,008,912 | 3.62 |
| 2/14/2025 | 3.67 | 3.85 | 3.59 | 3.62 | 11,090,986 | 3.62 |
| 2/13/2025 | 3.49 | 3.57 | 3.38 | 3.54 | 7,400,554 | 3.54 |
| 2/12/2025 | 3.25 | 3.50 | 3.21 | 3.47 | 7,183,591 | 3.47 |
| 2/11/2025 | 3.25 | 3.29 | 3.18 | 3.22 | 3,522,362 | 3.22 |
| 2/10/2025 | 3.36 | 3.41 | 3.26 | 3.28 | 5,873,888 | 3.28 |
| 2/07/2025 | 3.35 | 3.39 | 3.22 | 3.25 | 5,579,250 | 3.25 |
| 2/06/2025 | 3.31 | 3.32 | 3.22 | 3.32 | 4,826,992 | 3.32 |
| 2/05/2025 | 3.31 | 3.37 | 3.26 | 3.29 | 8,577,688 | 3.29 |
| 2/04/2025 | 3.16 | 3.30 | 3.15 | 3.28 | 5,284,525 | 3.28 |
| 2/03/2025 | 3.07 | 3.25 | 3.04 | 3.15 | 5,781,013 | 3.15 |
| 1/31/2025 | 3.28 | 3.30 | 3.10 | 3.14 | 5,334,753 | 3.14 |
| 1/30/2025 | 3.18 | 3.29 | 3.14 | 3.22 | 6,057,622 | 3.22 |
| 1/29/2025 | 2.99 | 3.11 | 2.99 | 3.10 | 5,325,235 | 3.10 |
| 1/28/2025 | 3.00 | 3.04 | 2.93 | 3.02 | 3,758,706 | 3.02 |
| 1/27/2025 | 3.05 | 3.06 | 2.95 | 2.99 | 3,965,412 | 2.99 |
| 1/24/2025 | 3.09 | 3.14 | 3.07 | 3.12 | 3,418,287 | 3.12 |
| 1/23/2025 | 3.06 | 3.11 | 2.99 | 3.00 | 6,942,911 | 3.00 |
| 1/22/2025 | 3.18 | 3.18 | 3.09 | 3.10 | 3,094,022 | 3.10 |
| 1/21/2025 | 3.13 | 3.25 | 3.12 | 3.17 | 5,435,100 | 3.17 |
| 1/17/2025 | 3.04 | 3.14 | 2.98 | 3.08 | 3,828,774 | 3.08 |
| 1/16/2025 | 3.20 | 3.27 | 3.06 | 3.06 | 3,668,342 | 3.06 |
| 1/15/2025 | 3.17 | 3.21 | 3.06 | 3.20 | 4,478,540 | 3.20 |
| 1/14/2025 | 2.98 | 3.18 | 2.95 | 3.16 | 5,191,716 | 3.16 |
| 1/13/2025 | 3.01 | 3.02 | 2.92 | 2.94 | 2,734,757 | 2.94 |
| 1/10/2025 | 3.11 | 3.14 | 3.01 | 3.02 | 4,551,258 | 3.02 |
| 1/08/2025 | 3.13 | 3.14 | 3.01 | 3.06 | 2,953,578 | 3.06 |
| 1/07/2025 | 3.13 | 3.20 | 3.06 | 3.09 | 3,464,548 | 3.09 |
| 1/06/2025 | 3.10 | 3.15 | 3.04 | 3.05 | 2,463,015 | 3.05 |
| 1/03/2025 | 3.15 | 3.15 | 3.05 | 3.07 | 1,836,647 | 3.07 |