NYSE American - Delayed Quote
USD
Silvercorp Metals Inc. (SVM)
7.96
-0.34
(-4.10%)
At close: October 30 at 4:00:00 PM EDT
7.96
0.00
(0.00%)
After hours: October 30 at 5:24:08 PM EDT
Trade SVM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.87
8.03
7.66
7.96
7.96
4,025,300
Oct 29, 2026
8.34
8.45
8.19
8.30
8.30
2,443,300
Oct 28, 2026
8.49
8.61
8.33
8.61
8.61
2,359,500
Oct 27, 2026
8.32
8.63
8.27
8.62
8.62
2,471,500
Oct 26, 2026
8.40
8.50
8.14
8.22
8.22
2,088,000
Oct 23, 2026
8.50
8.65
8.24
8.44
8.44
2,151,500
Oct 22, 2026
9.00
9.07
8.49
8.62
8.62
4,505,200
Oct 21, 2026
9.32
9.39
9.18
9.36
9.36
1,825,500
Oct 20, 2026
9.55
9.68
9.18
9.26
9.26
3,279,600
Oct 19, 2026
9.72
9.84
9.64
9.77
9.77
1,521,400
Oct 16, 2026
9.66
10.12
9.64
9.78
9.78
1,503,100
Oct 15, 2026
9.62
9.80
9.35
9.76
9.76
1,752,700
Oct 14, 2026
9.80
9.85
9.20
9.43
9.43
3,359,200
Oct 13, 2026
10.31
10.34
9.97
10.04
10.04
1,113,200
Oct 12, 2026
10.32
10.38
10.23
10.30
10.30
815,300
Oct 9, 2026
10.52
10.60
10.32
10.49
10.49
1,411,900
Oct 8, 2026
10.01
10.31
9.97
10.31
10.31
2,032,900
Oct 7, 2026
9.96
10.17
9.88
10.04
10.04
1,746,200
Oct 6, 2026
10.61
10.62
10.34
10.51
10.51
2,598,700
Oct 5, 2026
10.64
10.67
10.36
10.55
10.55
1,340,400
Oct 2, 2026
10.81
10.84
10.43
10.58
10.58
1,462,300
Oct 1, 2026
10.64
10.81
10.56
10.63
10.63
1,738,300
Sep 30, 2026
10.93
10.99
10.63
10.67
10.67
1,485,400
Sep 29, 2026
10.66
10.84
10.55
10.83
10.83
1,708,300
Sep 28, 2026
10.84
10.98
10.63
10.76
10.76
1,689,600
Sep 25, 2026
11.35
11.40
11.06
11.34
11.34
1,852,600
Sep 24, 2026
11.30
11.40
11.14
11.34
11.34
2,601,000
Sep 23, 2026
11.81
11.88
11.41
11.51
11.51
1,867,300
Sep 22, 2026
11.85
12.41
11.78
12.34
12.34
1,597,600
Sep 21, 2026
11.96
12.03
11.66
11.83
11.83
1,345,800
Sep 18, 2026
12.30
12.33
11.76
11.94
11.94
2,263,500
Sep 17, 2026
11.75
12.27
11.71
12.15
12.15
2,009,700
Sep 16, 2026
11.68
11.68
10.96
11.18
11.18
1,918,500
Sep 15, 2026
11.43
11.53
11.15
11.40
11.40
1,563,900
Sep 14, 2026
11.42
11.55
11.15
11.44
11.44
1,762,600
Sep 11, 2026
12.27
12.49
11.78
11.91
11.91
1,485,700
Sep 10, 2026
12.10
12.40
11.92
12.12
12.12
2,185,300
Sep 9, 2026
12.76
12.88
12.44
12.55
12.55
1,659,700
Sep 8, 2026
12.45
12.64
12.37
12.43
12.43
1,299,500
Sep 4, 2026
12.69
12.93
12.43
12.48
12.48
1,962,000
Sep 3, 2026
13.24
13.30
12.70
13.11
13.11
1,726,700
Sep 2, 2026
12.21
12.82
12.19
12.78
12.78
1,956,500
Sep 1, 2026
11.96
12.54
11.82
11.90
11.90
3,186,600
Aug 31, 2026
12.67
12.68
12.29
12.44
12.44
1,768,600
Aug 28, 2026
13.60
13.66
12.51
12.77
12.77
3,227,900
Aug 27, 2026
13.00
13.47
12.96
13.46
13.46
1,854,400
Aug 26, 2026
12.68
13.22
12.48
13.07
13.07
2,911,800
Aug 25, 2026
12.33
12.89
12.33
12.83
12.83
1,916,900
Aug 24, 2026
12.73
12.84
12.30
12.65
12.65
2,303,100
Aug 21, 2026
13.00
13.06
12.52
12.53
12.53
2,871,800
Aug 20, 2026
12.40
12.90
12.35
12.64
12.64
2,501,200
Aug 19, 2026
12.28
12.65
12.10
12.61
12.61
4,396,400
Aug 18, 2026
11.65
11.84
11.40
11.54
11.54
1,727,500
Aug 17, 2026
12.03
12.21
11.86
11.92
11.92
2,077,400
Aug 14, 2026
11.99
12.33
11.95
12.02
12.02
1,989,900
Aug 13, 2026
11.77
11.95
11.50
11.78
11.78
3,117,300
Aug 12, 2026
13.00
13.00
12.01
12.10
12.10
3,876,300
Aug 11, 2026
11.99
12.64
11.80
12.61
12.61
5,097,900
Aug 10, 2026
11.45
12.26
11.38
12.21
12.21
4,109,300
Aug 7, 2026
11.59
11.79
11.15
11.45
11.45
3,607,300
Aug 6, 2026
10.68
10.95
10.58
10.79
10.79
2,684,000
Aug 5, 2026
10.71
11.01
10.69
10.82
10.82
2,716,400
Aug 4, 2026
9.80
10.30
9.78
10.21
10.21
3,225,900
Aug 3, 2026
9.30
9.62
9.06
9.56
9.56
1,855,800
Jul 31, 2026
9.40
9.49
9.09
9.36
9.36
1,566,000
Jul 30, 2026
9.31
9.65
9.12
9.64
9.64
2,000,300
Jul 29, 2026
9.34
9.47
8.92
9.13
9.13
1,889,900
Jul 28, 2026
9.42
9.65
9.22
9.39
9.39
1,786,600
Jul 27, 2026
9.82
9.91
9.43
9.76
9.76
1,413,100
Jul 24, 2026
9.72
9.88
9.57
9.64
9.64
2,024,600
Jul 23, 2026
9.54
9.73
9.43
9.62
9.62
1,859,100
Jul 22, 2026
9.85
10.19
9.79
9.94
9.94
2,524,700
Jul 21, 2026
9.16
9.56
9.14
9.53
9.53
2,572,300
Jul 20, 2026
8.85
8.97
8.73
8.91
8.91
1,837,800
Jul 17, 2026
8.59
9.02
8.50
8.92
8.92
3,789,100
Jul 16, 2026
9.09
9.14
8.63
8.82
8.82
3,320,200
Jul 15, 2026
9.36
9.53
8.97
9.33
9.33
2,711,000
Jul 14, 2026
9.84
9.84
9.28
9.38
9.38
2,674,500
Jul 13, 2026
9.32
9.38
9.02
9.22
9.22
3,438,700
Jul 10, 2026
9.50
9.61
9.39
9.52
9.52
1,440,800
Jul 9, 2026
9.33
9.65
9.24
9.59
9.59
2,349,700
Jul 8, 2026
9.26
9.30
8.76
9.11
9.11
3,362,900
Jul 7, 2026
9.88
9.90
9.19
9.37
9.37
2,700,100
Jul 6, 2026
10.18
10.41
9.88
9.96
9.96
2,805,100
Jul 2, 2026
10.59
10.85
10.06
10.27
10.27
3,795,500
Jul 1, 2026
10.10
10.74
10.02
10.06
10.06
3,521,600
Jun 30, 2026
10.61
10.84
10.04
10.10
10.10
4,015,700
Jun 29, 2026
10.86
10.94
10.57
10.92
10.92
2,316,000
Jun 26, 2026
10.77
11.29
10.57
10.87
10.87
2,518,700
Jun 25, 2026
10.89
11.08
10.34
10.61
10.61
3,477,100
Jun 24, 2026
10.29
10.47
10.10
10.40
10.40
3,362,600
Jun 23, 2026
10.58
10.88
10.42
10.58
10.58
2,743,100
Jun 22, 2026
11.30
11.35
11.05
11.17
11.17
2,704,300
Jun 18, 2026
11.86
12.10
11.20
11.32
11.32
13,908,200
Jun 17, 2026
12.60
12.89
11.82
11.88
11.88
5,831,600
Jun 16, 2026
12.41
12.90
12.34
12.64
12.64
6,900,500
Jun 15, 2026
12.25
12.94
12.06
12.18
12.18
5,778,800
Jun 12, 2026
10.62
11.45
10.55
11.30
11.30
5,036,900
Jun 11, 2026
9.62
10.60
9.52
10.51
10.51
5,366,900
Jun 10, 2026
9.73
9.95
9.57
9.57
9.57
3,184,800
Jun 9, 2026
10.68
10.77
9.69
10.07
10.07
4,744,500
Jun 8, 2026
10.85
10.94
10.56
10.66
10.66
2,342,700
Jun 5, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
11.99
11.99
10.52
10.64
10.64
3,805,300
Jun 4, 2026
12.55
12.64
12.20
12.35
12.34
2,055,900
Jun 3, 2026
12.97
12.98
12.23
12.26
12.25
2,703,600
Jun 2, 2026
13.17
13.47
12.98
13.21
13.20
2,446,400
Jun 1, 2026
12.30
13.16
12.06
12.87
12.86
3,294,000
May 29, 2026
12.33
12.72
12.13
12.67
12.66
2,851,800
May 28, 2026
11.70
12.60
11.58
12.42
12.41
3,165,700
May 27, 2026
12.00
12.28
11.75
11.95
11.94
3,464,600
May 26, 2026
12.22
12.50
11.97
12.49
12.48
3,265,100
May 22, 2026
12.15
12.16
11.63
11.83
11.82
4,798,400
May 21, 2026
12.28
12.51
11.96
12.23
12.22
2,822,900
May 20, 2026
12.70
12.74
12.17
12.56
12.55
4,115,300
May 19, 2026
12.80
12.85
12.23
12.32
12.31
4,677,800
May 18, 2026
13.76
13.87
13.08
13.16
13.15
2,570,000
May 15, 2026
13.82
14.15
13.23
13.57
13.56
4,721,700
May 14, 2026
15.62
15.64
14.72
14.95
14.93
3,632,800
May 13, 2026
15.22
15.77
14.69
15.71
15.69
3,859,600
May 12, 2026
14.26
15.25
13.98
15.19
15.17
4,583,200
May 11, 2026
13.93
14.88
13.85
14.75
14.73
5,527,600
May 8, 2026
13.64
13.88
13.09
13.50
13.49
3,202,600
May 7, 2026
13.46
14.35
13.34
13.45
13.44
7,464,600
May 6, 2026
12.71
13.13
12.71
13.01
13.00
4,068,600
May 5, 2026
12.31
12.51
12.00
12.04
12.03
2,244,700
May 4, 2026
12.02
12.32
11.98
12.17
12.16
2,115,200
May 1, 2026
11.92
12.33
11.83
12.26
12.25
2,832,600
Apr 30, 2026
11.93
12.17
11.81
11.99
11.98
2,596,500
Apr 29, 2026
11.65
11.76
11.31
11.48
11.47
3,142,000
Apr 28, 2026
12.05
12.13
11.60
11.79
11.78
6,393,900
Apr 27, 2026
12.36
12.59
12.18
12.50
12.49
3,161,700
Apr 24, 2026
12.29
12.67
12.05
12.51
12.50
2,547,500
Apr 23, 2026
12.24
12.52
11.65
12.14
12.13
3,531,100
Apr 22, 2026
12.25
12.80
12.07
12.52
12.51
2,892,500
Apr 21, 2026
12.21
12.47
11.86
11.92
11.91
4,534,100
Apr 20, 2026
12.66
12.68
11.89
12.44
12.43
3,997,900
Apr 17, 2026
12.96
13.45
12.78
12.84
12.83
4,011,100
Apr 16, 2026
12.45
12.98
12.31
12.65
12.64
3,910,400
Apr 15, 2026
12.34
12.84
12.11
12.35
12.34
3,594,000
Apr 14, 2026
12.03
12.42
11.95
12.40
12.39
3,182,600
Apr 13, 2026
11.24
11.85
11.20
11.79
11.78
2,984,300
Apr 10, 2026
11.32
11.55
11.28
11.50
11.49
3,639,400
Apr 9, 2026
11.27
11.62
11.15
11.19
11.18
3,058,200
Apr 8, 2026
11.96
12.03
11.10
11.23
11.22
3,400,300
Apr 7, 2026
11.08
11.24
10.76
11.18
11.17
3,002,100
Apr 6, 2026
10.95
11.16
10.83
11.10
11.09
2,485,600
Apr 2, 2026
10.46
11.16
10.36
10.99
10.98
2,768,000
Apr 1, 2026
11.09
11.57
10.81
11.10
11.09
4,513,100
Mar 31, 2026
10.29
10.80
10.23
10.74
10.73
4,485,900
Mar 30, 2026
10.52
10.57
9.89
10.03
10.02
3,833,900
Mar 27, 2026
9.70
10.39
9.66
10.23
10.22
4,256,100
Mar 26, 2026
9.95
10.27
9.57
9.69
9.68
5,010,200
Mar 25, 2026
10.40
10.48
10.15
10.37
10.36
5,849,500
Mar 24, 2026
9.33
9.86
9.23
9.79
9.78
4,751,500
Mar 23, 2026
9.26
9.76
9.06
9.36
9.35
7,045,000
Mar 20, 2026
9.42
9.55
8.90
9.13
9.12
6,794,900
Mar 19, 2026
9.14
9.57
8.78
9.48
9.47
10,713,300
Mar 18, 2026
10.55
10.62
10.02
10.06
10.05
6,159,200
Mar 17, 2026
11.03
11.31
10.73
10.84
10.83
3,424,200
Mar 16, 2026
10.80
11.14
10.50
11.10
11.09
5,282,900
Mar 13, 2026
11.37
11.48
10.71
10.80
10.79
5,955,700
Mar 12, 2026
11.85
11.85
11.29
11.54
11.53
3,578,200
Mar 11, 2026
11.97
12.07
11.34
11.85
11.84
4,723,900
Mar 10, 2026
12.10
12.46
11.91
12.31
12.30
4,321,000
Mar 9, 2026
11.50
11.62
10.79
11.57
11.56
6,663,100
Mar 6, 2026
11.59
11.99
11.24
11.83
11.82
3,434,300
Mar 5, 2026
12.35
12.45
11.56
11.84
11.83
4,810,000
Mar 4, 2026
12.65
12.85
12.36
12.69
12.68
2,869,500
Mar 3, 2026
12.55
12.59
11.81
12.33
12.32
5,186,900
Mar 2, 2026
13.86
13.91
13.05
13.56
13.55
6,020,700
Feb 27, 2026
13.90
13.98
13.56
13.93
13.92
5,845,900
Feb 26, 2026
12.70
13.83
12.62
13.77
13.76
6,182,200
Feb 25, 2026
13.45
13.71
13.10
13.13
13.12
5,222,800
Feb 24, 2026
12.04
13.26
12.02
13.15
13.14
6,602,000
Feb 23, 2026
11.93
12.42
11.86
12.39
12.38
9,203,200
Feb 20, 2026
11.24
11.72
10.88
11.68
11.67
9,068,200
Feb 19, 2026
10.73
11.10
10.64
11.09
11.08
8,803,600
Feb 18, 2026
10.70
10.98
10.54
10.86
10.85
4,127,200
Feb 17, 2026
10.50
10.63
9.90
10.40
10.39
4,714,100
Feb 13, 2026
10.40
10.99
10.38
10.98
10.97
3,487,900
Feb 12, 2026
11.34
11.39
10.15
10.18
10.17
5,121,700
Feb 11, 2026
11.25
11.48
10.98
11.47
11.46
5,118,600
Feb 10, 2026
10.61
11.19
10.55
10.88
10.87
5,992,300
Feb 9, 2026
10.74
11.24
10.53
10.78
10.77
9,739,500
Feb 6, 2026
9.85
10.47
9.76
10.41
10.40
5,297,200
Feb 5, 2026
10.08
10.31
9.56
9.58
9.57
8,748,100
Feb 4, 2026
11.08
11.10
10.07
10.62
10.61
6,420,300
Feb 3, 2026
10.86
10.88
10.21
10.74
10.73
8,175,800
Feb 2, 2026
9.88
10.26
9.68
10.01
10.00
8,368,300
Jan 30, 2026
10.48
11.14
9.95
10.07
10.06
14,504,600
Jan 29, 2026
13.13
13.18
11.69
12.10
12.09
8,803,500
Jan 28, 2026
12.98
12.98
12.27
12.76
12.75
8,874,800
Jan 27, 2026
12.86
12.89
12.03
12.68
12.67
6,983,500
Jan 26, 2026
14.00
14.00
12.69
12.77
12.76
15,386,100
Jan 23, 2026
12.61
12.95
12.40
12.94
12.93
6,545,100
Jan 22, 2026
11.95
12.57
11.92
12.28
12.27
7,572,700
Jan 21, 2026
12.57
12.58
11.67
11.92
11.91
9,910,100
Jan 20, 2026
12.08
12.42
11.71
12.24
12.23
11,576,900
Jan 16, 2026
10.00
11.32
9.95
11.31
11.30
9,755,400
Jan 15, 2026
9.78
10.31
9.75
10.20
10.19
4,500,600
Jan 14, 2026
10.13
10.20
9.70
10.07
10.06
6,169,000
Jan 13, 2026
9.93
10.15
9.78
9.85
9.84
6,583,600
Jan 12, 2026
9.63
9.76
9.48
9.69
9.68
5,717,900
Jan 9, 2026
9.10
9.26
8.94
9.20
9.19
4,179,500
Jan 8, 2026
8.68
9.02
8.52
8.96
8.95
2,754,100
Jan 7, 2026
8.92
9.00
8.49
8.99
8.98
4,614,800
Jan 6, 2026
9.02
9.27
8.83
9.25
9.24
5,850,100
Jan 5, 2026
8.40
9.17
8.40
8.76
8.75
6,252,000
Jan 2, 2026
8.60
8.68
7.95
8.34
8.33
5,035,500
Dec 31, 2025
8.59
8.67
8.34
8.34
8.33
3,206,700
Dec 30, 2025
8.48
8.76
8.31
8.58
8.57
5,580,700
Dec 29, 2025
8.53
8.58
8.21
8.28
8.27
9,972,000
Dec 26, 2025
8.85
8.90
8.54
8.90
8.89
4,118,500
Dec 24, 2025
8.67
8.67
8.37
8.59
8.58
2,459,000
Dec 23, 2025
9.13
9.14
8.62
8.64
8.63
6,767,400
Dec 22, 2025
9.00
9.17
8.84
8.92
8.91
6,291,900
Dec 19, 2025
8.50
8.90
8.46
8.65
8.64
7,300,600
Dec 18, 2025
8.61
8.95
8.43
8.46
8.45
10,479,500
Dec 17, 2025
8.80
8.85
8.48
8.69
8.68
6,214,900
Dec 16, 2025
8.57
8.86
8.49
8.59
8.58
4,496,400
Dec 15, 2025
8.36
8.87
8.35
8.56
8.55
8,502,000
Dec 12, 2025
8.75
8.86
8.04
8.13
8.12
7,824,600
Dec 11, 2025
8.30
8.69
8.18
8.54
8.53
8,357,000
Dec 10, 2025
8.36
8.36
7.91
8.26
8.25
5,663,900
Dec 9, 2025
7.86
8.30
7.85
8.19
8.18
5,879,600
Dec 8, 2025
7.92
8.01
7.71
7.82
7.81
3,895,300
Dec 5, 2025
7.92
8.18
7.82
7.91
7.90
6,055,300
Dec 4, 2025
7.84
7.89
7.69
7.83
7.82
2,993,300
Dec 3, 2025
8.02
8.10
7.88
7.94
7.93
5,406,400
Dec 2, 2025
7.93
7.98
7.55
7.94
7.93
4,409,200
Dec 1, 2025
7.90
8.09
7.63
7.97
7.96
7,522,800
Nov 28, 2025
7.44
7.86
7.37
7.82
7.81
3,973,800
Nov 26, 2025
6.97
7.25
6.83
7.20
7.19
3,731,700
Nov 25, 2025
6.69
6.90
6.65
6.81
6.80
3,379,400
Nov 24, 2025
6.29
6.71
6.27
6.69
6.68
3,523,500
Nov 21, 2025
6.21
6.32
6.11
6.28
6.27
8,254,000
Nov 20, 2025
6.58
6.70
6.21
6.24
6.23
4,530,100
Nov 19, 2025
6.61
6.76
6.47
6.58
6.57
3,727,200
Nov 18, 2025
6.60
6.70
6.39
6.53
6.52
4,013,500
Nov 17, 2025
6.70
6.91
6.54
6.60
6.59
3,639,000
Nov 14, 2025
6.37
6.86
6.33
6.77
6.76
3,891,600
Nov 13, 2025
7.20
7.20
6.78
6.87
6.86
5,201,000
Nov 12, 2025
6.83
7.18
6.70
7.06
7.05
5,077,200
Nov 11, 2025
6.95
6.96
6.63
6.73
6.72
4,201,000
Nov 10, 2025
6.67
6.87
6.56
6.80
6.79
5,779,000
Nov 7, 2025
6.10
6.45
5.97
6.29
6.28
4,109,100
Nov 6, 2025
6.25
6.32
6.13
6.17
6.16
3,411,400
Nov 5, 2025
6.21
6.26
6.03
6.13
6.12
4,856,100
Nov 4, 2025
6.18
6.32
6.08
6.09
6.08
3,923,000
Nov 3, 2025
6.45
6.62
6.29
6.48
6.47
5,100,800
Oct 31, 2025
6.49
6.51
6.33
6.49
6.48
5,792,900
