5 DAY PERFORMANCE
-11.90%
1 MONTH PERFORMANCE
+11.21%
3 MONTH PERFORMANCE
+42.17%
6 MONTH PERFORMANCE
+67.75%
YEAR-TO-DATE PERFORMANCE
+133.17%
1 YEAR PERFORMANCE
+122.77%
Silvercorp Metals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.92 | $7.91 (-0.13%) | $8.18 | $7.82 | 6.06 M | $1.72 B |
| 12/04/2025 | $7.84 | $7.83 (-0.13%) | $7.89 | $7.69 | 2.99 M | $1.71 B |
| 12/03/2025 | $8.02 | $7.94 (-1%) | $8.10 | $7.88 | 5.41 M | $1.73 B |
| 12/02/2025 | $7.93 | $7.94 (0.13%) | $7.98 | $7.56 | 4.41 M | $1.73 B |
| 12/01/2025 | $7.90 | $7.97 (0.89%) | $8.09 | $7.63 | 7.52 M | $1.74 B |
| 11/28/2025 | $7.44 | $7.82 (5.11%) | $7.86 | $7.37 | 3.97 M | $1.70 B |
| 11/26/2025 | $6.97 | $7.20 (3.3%) | $7.25 | $6.83 | 3.73 M | $1.57 B |
| 11/25/2025 | $6.69 | $6.81 (1.79%) | $6.90 | $6.65 | 3.38 M | $1.48 B |
| 11/24/2025 | $6.29 | $6.69 (6.36%) | $6.71 | $6.27 | 3.52 M | $1.46 B |
| 11/21/2025 | $6.21 | $6.28 (1.13%) | $6.32 | $6.11 | 8.25 M | $1.37 B |
| 11/20/2025 | $6.58 | $6.24 (-5.17%) | $6.71 | $6.21 | 4.53 M | $1.36 B |
| 11/19/2025 | $6.61 | $6.58 (-0.45%) | $6.76 | $6.47 | 3.73 M | $1.43 B |
| 11/18/2025 | $6.60 | $6.53 (-1.06%) | $6.71 | $6.39 | 4.01 M | $1.42 B |
| 11/17/2025 | $6.70 | $6.60 (-1.49%) | $6.91 | $6.54 | 3.64 M | $1.44 B |
| 11/14/2025 | $6.37 | $6.77 (6.28%) | $6.86 | $6.33 | 3.89 M | $1.48 B |
| 11/13/2025 | $7.20 | $6.87 (-4.58%) | $7.20 | $6.78 | 5.20 M | $1.50 B |
| 11/12/2025 | $6.83 | $7.06 (3.37%) | $7.19 | $6.70 | 5.08 M | $1.54 B |
| 11/11/2025 | $6.95 | $6.73 (-3.17%) | $6.96 | $6.63 | 4.20 M | $1.47 B |
| 11/10/2025 | $6.67 | $6.80 (1.95%) | $6.87 | $6.56 | 5.78 M | $1.48 B |
| 11/07/2025 | $6.10 | $6.29 (3.11%) | $6.45 | $5.97 | 4.11 M | $1.37 B |
| 11/06/2025 | $6.25 | $6.17 (-1.28%) | $6.32 | $6.13 | 3.41 M | $1.35 B |
| 11/05/2025 | $6.21 | $6.13 (-1.29%) | $6.26 | $6.04 | 4.86 M | $1.34 B |
| 11/04/2025 | $6.18 | $6.09 (-1.46%) | $6.33 | $6.08 | 3.92 M | $1.33 B |
| 11/03/2025 | $6.45 | $6.48 (0.47%) | $6.62 | $6.29 | 5.10 M | $1.41 B |
| 10/31/2025 | $6.49 | $6.49 (0%) | $6.52 | $6.33 | 5.79 M | $1.41 B |
| 10/30/2025 | $6.29 | $6.54 (3.97%) | $6.57 | $6.25 | 5.70 M | $1.43 B |
| 10/29/2025 | $6.50 | $6.34 (-2.46%) | $6.52 | $6.26 | 7.18 M | $1.38 B |
| 10/28/2025 | $5.97 | $6.27 (5.03%) | $6.32 | $5.95 | 5.39 M | $1.37 B |
| 10/27/2025 | $6.17 | $6.13 (-0.65%) | $6.30 | $5.98 | 6.81 M | $1.34 B |
| 10/24/2025 | $6.30 | $6.40 (1.59%) | $6.49 | $6.28 | 5.52 M | $1.40 B |
| 10/23/2025 | $6.65 | $6.43 (-3.31%) | $6.65 | $6.37 | 5.31 M | $1.40 B |
| 10/22/2025 | $6.09 | $6.36 (4.43%) | $6.44 | $6.00 | 6.68 M | $1.39 B |
| 10/21/2025 | $6.32 | $6.34 (0.32%) | $6.49 | $6.10 | 8.47 M | $1.38 B |
| 10/20/2025 | $7.00 | $7.05 (0.71%) | $7.08 | $6.80 | 6.97 M | $1.54 B |
| 10/17/2025 | $7.14 | $6.94 (-2.8%) | $7.39 | $6.74 | 9.36 M | $1.51 B |
| 10/16/2025 | $7.28 | $7.47 (2.61%) | $7.78 | $7.19 | 10.87 M | $1.63 B |
| 10/15/2025 | $7.02 | $7.18 (2.28%) | $7.21 | $6.94 | 6.87 M | $1.57 B |
| 10/14/2025 | $6.84 | $6.84 (0%) | $7.03 | $6.78 | 6.50 M | $1.49 B |
| 10/13/2025 | $6.99 | $7.08 (1.29%) | $7.12 | $6.87 | 5.06 M | $1.54 B |
| 10/10/2025 | $7.05 | $6.64 (-5.82%) | $7.14 | $6.58 | 9.21 M | $1.45 B |
| 10/09/2025 | $7.50 | $6.86 (-8.53%) | $7.50 | $6.70 | 9.36 M | $1.50 B |
| 10/08/2025 | $7.27 | $7.33 (0.83%) | $7.36 | $7.05 | 9.09 M | $1.60 B |
| 10/07/2025 | $7.20 | $7.03 (-2.36%) | $7.21 | $6.93 | 4.84 M | $1.53 B |
| 10/06/2025 | $7.13 | $7.16 (0.42%) | $7.34 | $7.13 | 8.32 M | $1.56 B |
| 10/03/2025 | $6.85 | $7.00 (2.19%) | $7.26 | $6.69 | 9.90 M | $1.53 B |
| 10/02/2025 | $6.63 | $6.63 (0%) | $6.65 | $6.28 | 7.71 M | $1.45 B |
| 10/01/2025 | $6.40 | $6.52 (1.87%) | $6.76 | $6.38 | 7.71 M | $1.42 B |
| 09/30/2025 | $6.14 | $6.32 (2.93%) | $6.40 | $6.02 | 6.52 M | $1.38 B |
| 09/29/2025 | $6.30 | $6.27 (-0.48%) | $6.34 | $6.11 | 7.24 M | $1.37 B |
| 09/26/2025 | $5.93 | $6.08 (2.53%) | $6.14 | $5.89 | 4.92 M | $1.33 B |
| 09/25/2025 | $6.03 | $5.92 (-1.82%) | $6.03 | $5.80 | 6.33 M | $1.29 B |
| 09/24/2025 | $6.16 | $5.88 (-4.55%) | $6.27 | $5.87 | 5.53 M | $1.28 B |
| 09/23/2025 | $6.19 | $6.10 (-1.45%) | $6.46 | $6.10 | 7.31 M | $1.33 B |
| 09/22/2025 | $5.50 | $6.11 (11.09%) | $6.16 | $5.47 | 12.47 M | $1.33 B |
| 09/19/2025 | $5.20 | $5.21 (0.19%) | $5.43 | $5.17 | 13.81 M | $1.14 B |
| 09/18/2025 | $5.20 | $5.17 (-0.58%) | $5.22 | $5.02 | 3.54 M | $1.13 B |
| 09/17/2025 | $5.04 | $5.16 (2.38%) | $5.29 | $5.00 | 5.03 M | $1.12 B |
| 09/16/2025 | $5.44 | $5.15 (-5.33%) | $5.44 | $5.10 | 5.57 M | $1.12 B |
| 09/15/2025 | $5.33 | $5.39 (1.13%) | $5.42 | $5.22 | 5.35 M | $1.17 B |
| 09/12/2025 | $5.30 | $5.28 (-0.38%) | $5.47 | $5.24 | 8.41 M | $1.15 B |
| 09/11/2025 | $4.95 | $5.16 (4.24%) | $5.22 | $4.92 | 8.40 M | $1.12 B |
| 09/10/2025 | $4.92 | $4.99 (1.42%) | $5.02 | $4.89 | 3.50 M | $1.09 B |
| 09/09/2025 | $4.96 | $4.89 (-1.41%) | $4.96 | $4.82 | 4.63 M | $1.07 B |
| 09/08/2025 | $5.04 | $4.97 (-1.39%) | $5.05 | $4.81 | 5.94 M | $1.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
