Silvercorp Metals Inc (SVM) Historical Stock Data
8.65 ↑0.19 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVM is up 0.44% a day on average. There have been 16 days where Silvercorp Metals Inc closed green and 14 days where SVM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 8.50 | 8.65 | ↑$0.15 (1.76%) | 8.46 | 8.90 | 5.31M |
| 2025-12-18 | 8.80 | 8.46 | ↓$0.34 (-3.86%) | 8.43 | 8.95 | 10.40M |
| 2025-12-17 | 8.80 | 8.69 | ↓$0.11 (-1.25%) | 8.48 | 8.84 | 6.14M |
| 2025-12-16 | 8.57 | 8.59 | ↑$0.02 (0.23%) | 8.49 | 8.87 | 4.48M |
| 2025-12-15 | 8.36 | 8.56 | ↑$0.20 (2.39%) | 8.35 | 8.87 | 8.39M |
| 2025-12-12 | 8.75 | 8.13 | ↓$0.62 (-7.09%) | 8.04 | 8.86 | 6.54M |
| 2025-12-11 | 8.30 | 8.54 | ↑$0.24 (2.89%) | 8.19 | 8.70 | 8.32M |
| 2025-12-10 | 8.36 | 8.26 | ↓$0.10 (-1.20%) | 7.91 | 8.36 | 5.49M |
| 2025-12-09 | 7.86 | 8.19 | ↑$0.33 (4.20%) | 7.85 | 8.30 | 5.83M |
| 2025-12-08 | 7.92 | 7.82 | ↓$0.10 (-1.26%) | 7.71 | 8.01 | 2.93M |
| 2025-12-05 | 7.92 | 7.91 | ↓$0.01 (-0.13%) | 7.82 | 8.18 | 5.71M |
| 2025-12-04 | 7.84 | 7.83 | ↓$0.01 (-0.13%) | 7.69 | 7.89 | 2.83M |
| 2025-12-03 | 8.02 | 7.94 | ↓$0.08 (-1.00%) | 7.88 | 8.10 | 4.04M |
| 2025-12-02 | 7.93 | 7.94 | ↑$0.01 (0.13%) | 7.56 | 7.97 | 4.12M |
| 2025-12-01 | 7.90 | 7.97 | ↑$0.07 (0.89%) | 7.63 | 8.09 | 7.16M |
| 2025-11-28 | 7.44 | 7.82 | ↑$0.38 (5.11%) | 7.37 | 7.86 | 3.87M |
| 2025-11-26 | 6.97 | 7.20 | ↑$0.23 (3.30%) | 6.83 | 7.25 | 3.08M |
| 2025-11-25 | 6.69 | 6.81 | ↑$0.12 (1.79%) | 6.65 | 6.90 | 3.38M |
| 2025-11-24 | 6.29 | 6.69 | ↑$0.40 (6.36%) | 6.27 | 6.71 | 3.48M |
| 2025-11-21 | 6.21 | 6.28 | ↑$0.07 (1.13%) | 6.11 | 6.32 | 5.43M |
| 2025-11-20 | 6.58 | 6.24 | ↓$0.34 (-5.17%) | 6.21 | 6.71 | 4.37M |
| 2025-11-19 | 6.61 | 6.58 | ↓$0.03 (-0.45%) | 6.47 | 6.76 | 3.55M |
| 2025-11-18 | 6.60 | 6.53 | ↓$0.07 (-1.06%) | 6.39 | 6.71 | 3.83M |
| 2025-11-17 | 6.70 | 6.60 | ↓$0.10 (-1.49%) | 6.54 | 6.91 | 3.59M |
| 2025-11-14 | 6.37 | 6.77 | ↑$0.40 (6.28%) | 6.35 | 6.86 | 3.83M |
| 2025-11-13 | 7.20 | 6.87 | ↓$0.33 (-4.58%) | 6.78 | 7.20 | 5.16M |
| 2025-11-12 | 6.83 | 7.06 | ↑$0.23 (3.37%) | 6.70 | 7.19 | 4.86M |
| 2025-11-11 | 6.95 | 6.73 | ↓$0.22 (-3.17%) | 6.63 | 6.95 | 4.15M |
| 2025-11-10 | 6.67 | 6.80 | ↑$0.13 (1.95%) | 6.58 | 6.87 | 5.54M |
| 2025-11-07 | 6.10 | 6.29 | ↑$0.19 (3.11%) | 5.97 | 6.45 | 4.06M |
Create an account or log in to view more rows.
$SVM if your selling dont regret it later
$SVM I warned you all fairly you morons.
$SVM Beautiful!! 😀
$SVM holding unfortunately lol
$SVM Like if you’re a bull
$SVM about to pop IMHO
$SVM buy the dip…smfh
$SVM -
Buy
buy
buy!
$SVM bought more
$SVM Stair stepping nicely