Silvercorp Metals Inc (SVM) Historical Stock Data
3.84 ↑0.20 (5.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVM is down -0.44% a day on average. There have been 14 days where Silvercorp Metals Inc closed green and 16 days where SVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.70 | 3.84 | ↑$0.14 (3.78%) | 3.67 | 3.87 | 6.15M |
| 2025-05-08 | 3.75 | 3.64 | ↓$0.11 (-2.93%) | 3.63 | 3.75 | 7.44M |
| 2025-05-07 | 3.80 | 3.74 | ↓$0.06 (-1.58%) | 3.71 | 3.83 | 5.94M |
| 2025-05-06 | 3.68 | 3.85 | ↑$0.17 (4.62%) | 3.61 | 3.86 | 5.83M |
| 2025-05-05 | 3.64 | 3.60 | ↓$0.04 (-1.10%) | 3.50 | 3.64 | 5.36M |
| 2025-05-02 | 3.59 | 3.52 | ↓$0.07 (-1.95%) | 3.48 | 3.60 | 4.44M |
| 2025-05-01 | 3.66 | 3.54 | ↓$0.12 (-3.28%) | 3.51 | 3.68 | 5.68M |
| 2025-04-30 | 3.68 | 3.75 | ↑$0.07 (1.90%) | 3.65 | 3.76 | 3.41M |
| 2025-04-29 | 3.76 | 3.73 | ↓$0.03 (-0.80%) | 3.68 | 3.78 | 3.79M |
| 2025-04-28 | 3.72 | 3.76 | ↑$0.04 (1.08%) | 3.67 | 3.78 | 3.95M |
| 2025-04-25 | 3.69 | 3.72 | ↑$0.03 (0.81%) | 3.63 | 3.75 | 4.76M |
| 2025-04-24 | 3.79 | 3.79 | ↑$0.00 (0.00%) | 3.71 | 3.81 | 3.38M |
| 2025-04-23 | 3.60 | 3.76 | ↑$0.16 (4.44%) | 3.59 | 3.83 | 6.18M |
| 2025-04-22 | 3.89 | 3.61 | ↓$0.28 (-7.20%) | 3.61 | 3.90 | 6.01M |
| 2025-04-21 | 3.86 | 3.84 | ↓$0.02 (-0.52%) | 3.74 | 3.91 | 7.31M |
| 2025-04-17 | 3.90 | 3.74 | ↓$0.16 (-4.10%) | 3.72 | 3.90 | 6.05M |
| 2025-04-16 | 3.99 | 3.92 | ↓$0.07 (-1.75%) | 3.86 | 4.06 | 8.68M |
| 2025-04-15 | 3.90 | 3.81 | ↓$0.09 (-2.31%) | 3.76 | 3.92 | 4.92M |
| 2025-04-14 | 3.75 | 3.86 | ↑$0.11 (2.93%) | 3.69 | 3.91 | 7M |
| 2025-04-11 | 3.70 | 3.76 | ↑$0.06 (1.62%) | 3.67 | 3.83 | 7.75M |
| 2025-04-10 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.49 | 3.65 | 8.94M |
| 2025-04-09 | 3.36 | 3.59 | ↑$0.23 (6.85%) | 3.25 | 3.62 | 8.21M |
| 2025-04-08 | 3.46 | 3.22 | ↓$0.24 (-6.94%) | 3.20 | 3.48 | 7.79M |
| 2025-04-07 | 3.19 | 3.31 | ↑$0.12 (3.76%) | 3.15 | 3.51 | 4.42M |
| 2025-04-04 | 3.55 | 3.32 | ↓$0.23 (-6.48%) | 3.21 | 3.56 | 5.28M |
| 2025-04-03 | 3.60 | 3.69 | ↑$0.09 (2.50%) | 3.51 | 3.86 | 5.20M |
| 2025-04-02 | 3.84 | 3.90 | ↑$0.06 (1.56%) | 3.76 | 3.90 | 5.38M |
| 2025-04-01 | 3.87 | 3.84 | ↓$0.03 (-0.78%) | 3.76 | 3.90 | 6.66M |
| 2025-03-31 | 3.92 | 3.87 | ↓$0.05 (-1.28%) | 3.72 | 3.92 | 6.69M |
| 2025-03-28 | 4.14 | 3.88 | ↓$0.26 (-6.28%) | 3.88 | 4.16 | 6.79M |
Create an account or log in to view more rows.
$SVM buy the dip…smfh
$SVM -
Buy
buy
buy!
$SVM bought more
$SVM Stair stepping nicely
$SVM how low can she go
$SVM bought more
$SVM Holding
$SVM how long until we take off?
$SVM I think I like this stock more everyday
$SVM Free money indeed??