Silvercorp Metals (SVM)

Historical Prices For Silvercorp Metals (SVM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	6.65	6.65	6.37	6.43	5,302,481	6.43
10/22/2025	6.09	6.44	6.00	6.36	6,678,043	6.36
10/21/2025	6.32	6.49	6.10	6.34	8,461,533	6.34
10/20/2025	7.00	7.08	6.80	7.05	6,972,133	7.05
10/17/2025	7.14	7.39	6.74	6.94	9,359,820	6.94
10/16/2025	7.28	7.78	7.19	7.47	10,865,443	7.47
10/15/2025	7.02	7.21	6.94	7.18	6,858,096	7.18
10/14/2025	6.84	7.03	6.78	6.84	6,496,140	6.84
10/13/2025	6.99	7.12	6.87	7.08	5,053,863	7.08
10/10/2025	7.05	7.14	6.58	6.64	9,213,176	6.64
10/09/2025	7.50	7.50	6.70	6.86	9,357,780	6.86
10/08/2025	7.27	7.36	7.05	7.33	9,091,900	7.33
10/07/2025	7.20	7.21	6.93	7.03	4,840,066	7.03
10/06/2025	7.13	7.34	7.13	7.16	8,310,327	7.16
10/03/2025	6.85	7.26	6.69	7.00	9,895,891	7.00
10/02/2025	6.63	6.65	6.28	6.63	7,707,871	6.63
10/01/2025	6.40	6.76	6.38	6.52	7,709,379	6.52
9/30/2025	6.14	6.39	6.02	6.32	6,517,556	6.32
9/29/2025	6.30	6.34	6.11	6.27	7,228,555	6.27
9/26/2025	5.93	6.13	5.89	6.08	4,915,098	6.08
9/25/2025	6.03	6.03	5.80	5.92	6,326,140	5.92
9/24/2025	6.16	6.26	5.87	5.88	5,526,307	5.88
9/23/2025	6.19	6.46	6.10	6.10	7,313,903	6.10
9/22/2025	5.50	6.16	5.47	6.11	12,463,476	6.11
9/19/2025	5.20	5.43	5.17	5.21	13,812,658	5.21
9/18/2025	5.20	5.22	5.02	5.17	3,536,154	5.17
9/17/2025	5.04	5.29	5.00	5.16	5,027,660	5.16
9/16/2025	5.44	5.44	5.10	5.15	5,566,586	5.15
9/15/2025	5.33	5.42	5.22	5.39	5,345,629	5.39
9/12/2025	5.30	5.47	5.24	5.28	8,407,637	5.28
9/11/2025	4.95	5.22	4.92	5.16	8,394,016	5.16
9/10/2025	4.92	5.02	4.89	4.99	3,499,595	4.99
9/09/2025	4.96	4.96	4.82	4.89	4,628,611	4.89
9/08/2025	5.04	5.05	4.81	4.97	5,941,445	4.97
9/05/2025	5.09	5.14	4.86	4.92	6,730,817	4.92
9/04/2025	5.05	5.07	4.91	4.94	5,365,053	4.94
9/03/2025	5.12	5.18	5.02	5.10	7,468,900	5.10
9/02/2025	4.99	5.09	4.77	5.06	8,038,063	5.06
8/29/2025	4.58	4.91	4.58	4.84	6,263,373	4.84
8/28/2025	4.79	4.79	4.61	4.64	3,774,593	4.64
8/27/2025	4.64	4.70	4.50	4.68	3,648,215	4.68
8/26/2025	4.59	4.70	4.55	4.67	4,191,796	4.67
8/25/2025	4.57	4.62	4.53	4.55	2,826,295	4.55
8/22/2025	4.44	4.65	4.37	4.58	4,300,862	4.58
8/21/2025	4.41	4.53	4.39	4.47	3,993,226	4.47
8/20/2025	4.35	4.43	4.34	4.40	3,630,532	4.40
8/19/2025	4.59	4.59	4.29	4.30	4,375,145	4.30
8/18/2025	4.60	4.70	4.55	4.59	3,256,848	4.59
8/15/2025	4.56	4.70	4.53	4.58	5,399,693	4.58
8/14/2025	4.51	4.66	4.49	4.56	5,211,242	4.56
8/13/2025	4.59	4.67	4.51	4.57	4,006,146	4.57
8/12/2025	4.43	4.53	4.37	4.52	4,737,996	4.52
8/11/2025	4.42	4.53	4.30	4.43	4,323,209	4.43
8/08/2025	4.60	4.66	4.32	4.51	7,086,388	4.51
8/07/2025	4.73	4.83	4.71	4.82	5,501,842	4.82
8/06/2025	4.58	4.68	4.56	4.64	3,645,217	4.64
8/05/2025	4.46	4.59	4.41	4.59	4,635,193	4.59
8/04/2025	4.40	4.50	4.39	4.47	2,292,120	4.47
8/01/2025	4.44	4.47	4.27	4.32	3,953,111	4.32
7/31/2025	4.38	4.41	4.26	4.37	5,142,814	4.37
7/30/2025	4.57	4.62	4.36	4.38	4,482,611	4.38
7/29/2025	4.61	4.67	4.54	4.65	3,561,025	4.65
7/28/2025	4.70	4.72	4.56	4.61	3,134,618	4.61
7/25/2025	4.72	4.81	4.63	4.71	3,664,485	4.71
7/24/2025	4.74	4.87	4.71	4.77	3,004,575	4.77