NYSE:SVM | Historical Stock Price | SILVERCORP METALS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-05-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.79$2.80$4.40$6.91$10.85$17.032017-05-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.63$2.781,553,000——
2023-12-28$2.69$2.841,009,700——
2023-12-27$2.76$2.921,046,000——
2023-12-26$2.77$2.93666,100——
2023-12-22$2.76$2.921,594,600——
2023-12-21$2.77$2.931,103,300——
2023-12-20$2.69$2.841,490,700——
2023-12-19$2.78$2.941,210,300——
2023-12-18$2.69$2.841,114,600——
2023-12-15$2.76$2.921,993,700——
2023-12-14$2.82$2.982,330,900——
2023-12-13$2.78$2.942,200,500——
2023-12-12$2.53$2.671,604,000——
2023-12-11$2.61$2.761,304,000——
2023-12-08$2.66$2.811,121,800——
2023-12-07$2.68$2.831,016,900——
2023-12-06$2.72$2.871,165,100——
2023-12-05$2.73$2.881,118,400——
2023-12-04$2.79$2.952,747,300——
2023-12-01$2.90$3.063,474,700——
2023-11-30$2.90$3.062,961,600——
2023-11-29$2.75$2.912,855,900——
2023-11-28$2.65$2.802,751,500——
2023-11-27$2.58$2.732,446,700——
2023-11-24$2.43$2.571,441,400——
2023-11-22$2.35$2.471,147,300——
2023-11-21$2.40$2.521,744,200——
2023-11-20$2.34$2.46963,900——
2023-11-17$2.36$2.481,417,800——
2023-11-16$2.32$2.441,823,600——
2023-11-15$2.27$2.381,324,400——
2023-11-14$2.28$2.401,334,900——
2023-11-13$2.13$2.241,449,900——
2023-11-10$2.14$2.251,047,700——
2023-11-09$2.15$2.261,020,300——
2023-11-08$2.15$2.261,253,800——
2023-11-07$2.17$2.282,060,700——
2023-11-06$2.26$2.371,602,900——
2023-11-03$2.32$2.443,685,200——
2023-11-02$2.19$2.301,826,200——
2023-11-01$2.19$2.301,594,100——
2023-10-31$2.20$2.311,139,000——
2023-10-30$2.27$2.381,190,300——
2023-10-27$2.30$2.421,208,400——
2023-10-26$2.24$2.35988,300——
2023-10-25$2.25$2.361,133,300——
2023-10-24$2.34$2.46836,700——
2023-10-23$2.32$2.44790,600——
2023-10-20$2.39$2.511,521,800——
2023-10-19$2.37$2.491,228,700——
2023-10-18$2.38$2.50982,400——
2023-10-17$2.38$2.501,027,900——
2023-10-16$2.31$2.432,320,600——
2023-10-13$2.40$2.521,510,900——
2023-10-12$2.24$2.351,312,200——
2023-10-11$2.31$2.431,724,800——
2023-10-10$2.31$2.431,009,700——
2023-10-09$2.28$2.40632,700——
2023-10-06$2.27$2.381,286,400——
2023-10-05$2.19$2.30781,500——
2023-10-04$2.22$2.332,222,700——
2023-10-03$2.26$2.371,070,300——
2023-10-02$2.26$2.371,240,500——
2023-09-29$2.35$2.47856,500——
2023-09-28$2.36$2.48951,400——
2023-09-27$2.34$2.461,695,500——
2023-09-26$2.32$2.441,308,100——
2023-09-25$2.42$2.54879,100——
2023-09-22$2.46$2.58888,900——
2023-09-21$2.45$2.57790,700——
2023-09-20$2.52$2.651,109,600——
2023-09-19$2.50$2.631,048,200——
2023-09-18$2.61$2.74717,100——
2023-09-15$2.65$2.783,204,400——
2023-09-14$2.52$2.651,301,200——
2023-09-13$2.43$2.55635,800——
2023-09-12$2.42$2.54821,200——
2023-09-11$2.41$2.53846,600——
2023-09-08$2.40$2.52897,900——
2023-09-07$2.41$2.53682,500——
2023-09-06$2.45$2.57522,600——
2023-09-05$2.46$2.581,395,500——
2023-09-01$2.58$2.71927,100——
2023-08-31$2.60$2.731,367,700——
2023-08-30$2.63$2.761,210,400——
2023-08-29$2.65$2.781,185,600——
2023-08-28$2.60$2.73790,700——
2023-08-25$2.53$2.66806,600——
2023-08-24$2.59$2.721,055,300——
2023-08-23$2.61$2.741,820,500——
2023-08-22$2.55$2.68790,300——
2023-08-21$2.52$2.65789,900——
2023-08-18$2.52$2.65938,300——
2023-08-17$2.52$2.651,084,300——
2023-08-16$2.48$2.611,372,700——
2023-08-15$2.55$2.681,056,900——
2023-08-14$2.63$2.761,456,300——
2023-08-11$2.64$2.772,760,900——
2023-08-10$2.60$2.731,033,500——
2023-08-09$2.65$2.781,241,500——
2023-08-08$2.71$2.851,667,100——
2023-08-07$2.84$2.981,807,200——
2023-08-04$2.88$3.031,393,500——
2023-08-03$2.87$3.02860,700——
2023-08-02$2.91$3.061,442,800——
2023-08-01$3.04$3.191,321,500——
2023-07-31$3.11$3.27747,600——
2023-07-28$3.03$3.18851,900——
2023-07-27$2.94$3.091,589,700——
2023-07-26$3.18$3.34598,900——
2023-07-25$3.16$3.32578,700——
2023-07-24$3.09$3.25793,100——
2023-07-21$3.08$3.24629,000——
2023-07-20$3.12$3.28902,200——
2023-07-19$3.24$3.401,253,800——
2023-07-18$3.28$3.451,270,700——
2023-07-17$3.12$3.28665,900——
2023-07-14$3.07$3.23806,300——
2023-07-13$3.08$3.241,143,300——
2023-07-12$3.09$3.251,229,400——
2023-07-11$2.89$3.04917,000——
2023-07-10$2.88$3.03933,500——
2023-07-07$2.77$2.91620,700——
2023-07-06$2.80$2.94943,500——
2023-07-05$2.83$2.971,418,500——
2023-07-03$2.94$3.09571,900——
2023-06-30$2.82$2.96732,400——
2023-06-29$2.83$2.97793,100——
2023-06-28$2.78$2.92968,700——
2023-06-27$2.85$2.99685,400——
2023-06-26$2.85$2.991,104,400——
2023-06-23$2.76$2.90780,900——
2023-06-22$2.78$2.921,013,800——
2023-06-21$2.75$2.89667,700——
2023-06-20$2.77$2.91934,700——
2023-06-16$2.83$2.973,562,500——
2023-06-15$2.88$3.031,442,200——
2023-06-14$2.94$3.091,721,500——
2023-06-13$2.96$3.11897,100——
2023-06-12$3.00$3.151,378,500——
2023-06-09$3.04$3.192,868,800——
2023-06-08$3.15$3.30758,600——
2023-06-07$3.12$3.261,197,700——
2023-06-06$3.18$3.33609,000——
2023-06-05$3.13$3.27634,900——
2023-06-02$3.12$3.261,252,100——
2023-06-01$3.15$3.301,328,500——
2023-05-31$3.00$3.141,813,300——
2023-05-30$2.87$3.002,530,500——
2023-05-26$2.99$3.131,747,500——
2023-05-25$3.27$3.421,381,500——
2023-05-24$3.36$3.52978,100——
2023-05-23$3.47$3.631,007,300——
2023-05-22$3.51$3.67805,800——
2023-05-19$3.52$3.68815,100——
2023-05-18$3.47$3.631,024,900——
2023-05-17$3.56$3.721,070,400——
2023-05-16$3.41$3.571,224,500——
2023-05-15$3.45$3.61796,800——
2023-05-12$3.45$3.61581,400——
2023-05-11$3.44$3.601,216,700——
2023-05-10$3.63$3.801,200,500——
2023-05-09$3.75$3.92581,200——
2023-05-08$3.74$3.91606,200——
2023-05-05$3.77$3.941,064,000——
2023-05-04$3.80$3.981,738,800——
2023-05-03$3.74$3.911,005,100——
2023-05-02$3.72$3.89909,500——
2023-05-01$3.62$3.79677,000——
2023-04-28$3.65$3.821,062,100——
2023-04-27$3.63$3.801,067,600——
2023-04-26$3.56$3.721,266,800——
2023-04-25$3.52$3.681,523,500——
2023-04-24$3.57$3.731,779,200——
2023-04-21$3.62$3.791,642,700——
2023-04-20$3.71$3.88922,000——
2023-04-19$3.74$3.911,209,600——
2023-04-18$3.86$4.041,021,500——
2023-04-17$3.93$4.111,546,000——
2023-04-14$4.02$4.211,439,200——
2023-04-13$4.15$4.341,663,600——
2023-04-12$4.03$4.221,206,700——
2023-04-11$3.98$4.161,531,400——
2023-04-10$3.91$4.091,365,200——
2023-04-06$3.93$4.11944,600——
2023-04-05$3.86$4.041,109,300——
2023-04-04$3.96$4.141,673,300——
2023-04-03$3.88$4.061,331,400——
2023-03-31$3.82$4.001,279,200——
2023-03-30$3.92$4.101,626,900——
2023-03-29$3.78$3.95903,800——
2023-03-28$3.78$3.951,374,500——
2023-03-27$3.63$3.801,128,600——
2023-03-24$3.54$3.701,159,900——
2023-03-23$3.59$3.761,172,600——
2023-03-22$3.53$3.691,678,800——
2023-03-21$3.46$3.623,127,200——
2023-03-20$3.47$3.632,783,900——
2023-03-17$3.28$3.434,359,200——
2023-03-16$3.06$3.20994,600——
2023-03-15$3.12$3.261,738,000——
2023-03-14$3.18$3.331,809,900——
2023-03-13$3.17$3.322,021,700——
2023-03-10$2.93$3.071,173,200——
2023-03-09$2.95$3.091,005,400——
2023-03-08$2.98$3.12747,900——
2023-03-07$3.06$3.201,134,200——
2023-03-06$3.15$3.30831,000——
2023-03-03$3.25$3.40614,900——
2023-03-02$3.19$3.34889,000——
2023-03-01$3.22$3.371,415,700——
2023-02-28$3.07$3.211,017,900——
2023-02-27$2.95$3.09721,400——
2023-02-24$2.94$3.081,136,600——
2023-02-23$3.01$3.15536,900——
2023-02-22$3.00$3.14608,900——
2023-02-21$3.06$3.20885,600——
2023-02-17$3.11$3.25935,100——
2023-02-16$3.07$3.21858,000——
2023-02-15$3.10$3.241,295,300——
2023-02-14$3.19$3.34776,100——
2023-02-13$3.20$3.35930,800——
2023-02-10$3.20$3.351,070,500——
2023-02-09$3.06$3.20982,200——
2023-02-08$3.17$3.32872,500——
2023-02-07$3.25$3.401,190,300——
2023-02-06$3.24$3.391,112,600——
2023-02-03$3.33$3.481,201,900——
2023-02-02$3.53$3.691,433,100——
2023-02-01$3.55$3.711,104,000——
2023-01-31$3.46$3.621,412,700——
2023-01-30$3.31$3.461,075,400——
2023-01-27$3.28$3.431,168,700——
2023-01-26$3.42$3.581,272,500——
2023-01-25$3.48$3.641,528,400——
2023-01-24$3.41$3.57939,700——
2023-01-23$3.37$3.531,411,000——
2023-01-20$3.35$3.50734,400——
2023-01-19$3.30$3.451,196,300——
2023-01-18$3.21$3.36987,800——
2023-01-17$3.28$3.431,250,000——
2023-01-13$3.44$3.601,094,200——
2023-01-12$3.42$3.58868,100——
2023-01-11$3.45$3.61846,000——
2023-01-10$3.44$3.601,050,300——
2023-01-09$3.32$3.471,481,600——
2023-01-06$3.39$3.551,861,400——
2023-01-05$3.31$3.461,910,000——
2023-01-04$3.29$3.442,081,400——
2023-01-03$3.02$3.161,283,800——