Silvercorp Metals (SVM)
3.2900
+0.0100 (0.30%)
Silvercorp Metals is a mining company primarily engaged in the exploration, development, and production of silver and other precious metals
With a focus on sustainable mining practices, the company operates silver mines in China and is recognized for its efficient extraction techniques and commitment to environmental responsibility. Silvercorp seeks to expand its operations through strategic acquisitions and exploration initiatives, aiming to enhance its resource base and deliver value to shareholders while contributing positively to the communities in which it operates.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 3.31 | 3.37 | 3.26 | 3.29 | 8,577,688 | 3.29 |
| 2/04/2025 | 3.16 | 3.30 | 3.15 | 3.28 | 5,284,525 | 3.28 |
| 2/03/2025 | 3.07 | 3.25 | 3.04 | 3.15 | 5,781,013 | 3.15 |
| 1/31/2025 | 3.28 | 3.30 | 3.10 | 3.14 | 5,334,753 | 3.14 |
| 1/30/2025 | 3.18 | 3.29 | 3.14 | 3.22 | 6,057,622 | 3.22 |
| 1/29/2025 | 2.99 | 3.11 | 2.99 | 3.10 | 5,325,235 | 3.10 |
| 1/28/2025 | 3.00 | 3.04 | 2.93 | 3.02 | 3,758,706 | 3.02 |
| 1/27/2025 | 3.05 | 3.06 | 2.95 | 2.99 | 3,965,412 | 2.99 |
| 1/24/2025 | 3.09 | 3.14 | 3.07 | 3.12 | 3,418,287 | 3.12 |
| 1/23/2025 | 3.06 | 3.11 | 2.99 | 3.00 | 6,942,911 | 3.00 |
| 1/22/2025 | 3.18 | 3.18 | 3.09 | 3.10 | 3,094,022 | 3.10 |
| 1/21/2025 | 3.13 | 3.25 | 3.12 | 3.17 | 5,435,100 | 3.17 |
| 1/17/2025 | 3.04 | 3.14 | 2.98 | 3.08 | 3,828,774 | 3.08 |
| 1/16/2025 | 3.20 | 3.27 | 3.06 | 3.06 | 3,668,342 | 3.06 |
| 1/15/2025 | 3.17 | 3.21 | 3.06 | 3.20 | 4,478,540 | 3.20 |
| 1/14/2025 | 2.98 | 3.18 | 2.95 | 3.16 | 5,191,716 | 3.16 |
| 1/13/2025 | 3.01 | 3.02 | 2.92 | 2.94 | 2,734,757 | 2.94 |
| 1/10/2025 | 3.11 | 3.14 | 3.01 | 3.02 | 4,551,258 | 3.02 |
| 1/08/2025 | 3.13 | 3.14 | 3.01 | 3.06 | 2,953,578 | 3.06 |
| 1/07/2025 | 3.13 | 3.20 | 3.06 | 3.09 | 3,464,548 | 3.09 |
| 1/06/2025 | 3.10 | 3.15 | 3.04 | 3.05 | 2,463,015 | 3.05 |
| 1/03/2025 | 3.15 | 3.15 | 3.05 | 3.07 | 1,836,647 | 3.07 |
| 1/02/2025 | 3.04 | 3.18 | 3.04 | 3.15 | 2,857,139 | 3.15 |
| 12/31/2024 | 2.91 | 0.00 | 3.00 | 3.00 | 0 | 3.00 |
| 12/30/2024 | 2.98 | 3.01 | 2.88 | 2.91 | 3,842,302 | 2.91 |
| 12/27/2024 | 3.04 | 3.04 | 2.95 | 3.00 | 1,828,779 | 3.00 |
| 12/26/2024 | 3.04 | 3.09 | 3.03 | 3.06 | 1,818,596 | 3.06 |
| 12/24/2024 | 3.01 | 3.06 | 2.96 | 3.04 | 1,927,581 | 3.04 |
| 12/23/2024 | 2.99 | 3.02 | 2.97 | 3.00 | 3,050,384 | 3.00 |
| 12/20/2024 | 3.00 | 3.05 | 2.96 | 2.98 | 5,876,630 | 2.98 |
| 12/19/2024 | 2.90 | 3.03 | 2.90 | 2.98 | 4,652,581 | 2.98 |
| 12/18/2024 | 3.06 | 3.07 | 2.87 | 2.88 | 3,362,932 | 2.88 |
| 12/17/2024 | 3.01 | 3.08 | 2.99 | 3.07 | 2,294,226 | 3.07 |
| 12/16/2024 | 3.11 | 3.11 | 2.99 | 3.02 | 2,342,183 | 3.02 |
| 12/13/2024 | 3.11 | 3.13 | 3.02 | 3.05 | 2,488,615 | 3.05 |
| 12/12/2024 | 3.25 | 3.25 | 3.13 | 3.14 | 1,919,696 | 3.14 |
| 12/11/2024 | 3.23 | 3.32 | 3.21 | 3.29 | 2,559,487 | 3.29 |
| 12/10/2024 | 3.25 | 3.28 | 3.19 | 3.20 | 2,084,617 | 3.20 |
| 12/09/2024 | 3.27 | 3.44 | 3.21 | 3.23 | 5,624,565 | 3.23 |
| 12/06/2024 | 3.18 | 3.20 | 3.10 | 3.14 | 1,692,438 | 3.14 |
| 12/05/2024 | 3.12 | 3.24 | 3.12 | 3.22 | 3,504,274 | 3.22 |
| 12/04/2024 | 3.26 | 3.28 | 3.11 | 3.12 | 4,587,650 | 3.12 |
| 12/03/2024 | 3.24 | 3.32 | 3.24 | 3.26 | 3,403,206 | 3.26 |
| 12/02/2024 | 3.28 | 3.28 | 3.21 | 3.23 | 1,780,851 | 3.23 |
| 11/29/2024 | 3.29 | 3.33 | 3.25 | 3.29 | 2,831,842 | 3.29 |
| 11/27/2024 | 3.35 | 3.35 | 3.24 | 3.26 | 3,010,519 | 3.26 |
| 11/26/2024 | 3.35 | 3.36 | 3.29 | 3.32 | 3,257,596 | 3.32 |
| 11/25/2024 | 3.36 | 3.37 | 3.30 | 3.34 | 3,807,310 | 3.34 |
| 11/22/2024 | 3.46 | 3.46 | 3.35 | 3.42 | 5,860,199 | 3.42 |
| 11/21/2024 | 3.41 | 3.50 | 3.28 | 3.37 | 11,765,096 | 3.37 |
| 11/20/2024 | 3.46 | 3.59 | 3.21 | 3.56 | 15,654,545 | 3.56 |
| 11/19/2024 | 4.13 | 4.13 | 3.98 | 4.05 | 2,609,195 | 4.05 |
| 11/18/2024 | 4.02 | 4.14 | 4.01 | 4.09 | 3,288,803 | 4.09 |
| 11/15/2024 | 3.91 | 3.96 | 3.83 | 3.90 | 4,724,718 | 3.90 |
| 11/14/2024 | 3.85 | 4.02 | 3.84 | 3.98 | 4,867,637 | 3.98 |
| 11/13/2024 | 4.00 | 4.03 | 3.88 | 3.89 | 2,604,830 | 3.89 |
| 11/12/2024 | 3.87 | 3.98 | 3.85 | 3.95 | 4,109,180 | 3.95 |
| 11/11/2024 | 4.07 | 4.22 | 3.80 | 3.90 | 4,730,627 | 3.90 |
| 11/08/2024 | 4.52 | 4.58 | 4.02 | 4.13 | 4,498,182 | 4.13 |
| 11/07/2024 | 4.54 | 4.64 | 4.50 | 4.59 | 3,484,380 | 4.59 |
| 11/06/2024 | 4.38 | 4.57 | 4.27 | 4.44 | 3,905,421 | 4.44 |