Silvercorp Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.770	14.340	13.770	13.990	13.990	1,065,400
2026-07-21	12.990	13.470	12.860	13.450	13.450	776,600
2026-07-20	12.500	12.620	12.280	12.530	12.530	834,000
2026-07-17	12.060	12.650	11.940	12.520	12.520	1,512,900
2026-07-16	12.790	12.800	12.140	12.410	12.410	1,458,900
2026-07-15	13.260	13.390	12.610	13.110	13.110	1,308,200
2026-07-14	13.660	13.710	13.070	13.200	13.200	968,800
2026-07-13	13.250	13.250	12.760	13.120	13.120	965,400
2026-07-10	13.470	13.600	13.300	13.480	13.480	804,200
2026-07-09	13.270	13.690	13.100	13.630	13.630	1,011,300
2026-07-08	13.000	13.170	12.420	12.900	12.900	1,212,200
2026-07-07	14.030	14.040	13.060	13.300	13.300	752,600
2026-07-06	14.620	14.790	14.030	14.170	14.170	1,128,100
2026-07-03	14.830	15.060	14.560	14.790	14.790	227,800
2026-07-02	14.840	15.360	14.280	14.550	14.550	1,022,900
2026-06-30	15.310	15.360	14.290	14.360	14.360	1,113,400
2026-06-29	15.320	15.540	15.020	15.480	15.480	518,200
2026-06-26	15.240	15.990	15.010	15.470	15.470	836,800
2026-06-25	15.380	15.710	14.690	15.060	15.060	788,500
2026-06-24	14.530	14.880	14.410	14.780	14.780	768,400
2026-06-23	15.020	15.450	14.800	15.040	15.040	751,600
2026-06-22	15.920	16.070	15.660	15.830	15.830	637,100
2026-06-19	15.520	15.820	15.440	15.800	15.800	207,000
2026-06-18	16.780	17.070	15.840	15.980	15.980	910,700
2026-06-17	17.690	18.080	16.700	16.770	16.770	1,000,800
2026-06-16	17.350	18.050	17.260	17.680	17.680	1,568,000
2026-06-15	17.110	18.080	16.870	17.070	17.070	875,300
2026-06-12	14.870	16.010	14.770	15.810	15.810	1,315,500
2026-06-11	13.510	14.790	13.330	14.710	14.710	789,300
2026-06-10	13.510	13.850	13.370	13.390	13.390	753,100
2026-06-09	14.970	15.010	13.540	14.050	14.050	750,500
2026-06-08	15.010	15.210	14.730	14.870	14.870	804,300
2026-06-05	16.600	16.610	14.680	14.800	14.800	1,062,200
2026-06-04	17.280	17.560	16.960	17.180	17.163	358,200
2026-06-03	17.830	18.020	17.000	17.010	16.993	582,100
2026-06-02	18.110	18.610	17.960	18.250	18.232	528,200
2026-06-01	17.020	18.210	16.710	17.820	17.802	947,900
2026-05-29	17.130	17.530	16.730	17.500	17.483	2,121,900
2026-05-28	16.310	17.370	16.050	17.160	17.143	769,100
2026-05-27	16.600	16.980	16.300	16.550	16.534	851,300
2026-05-26	16.880	17.250	16.530	17.250	17.233	743,500
2026-05-25	16.960	17.070	16.780	17.040	17.023	295,800
2026-05-22	16.840	16.840	16.060	16.300	16.284	910,300
2026-05-21	16.950	17.230	16.500	16.840	16.823	892,800
2026-05-20	17.330	17.460	16.770	17.200	17.183	704,800
2026-05-19	17.850	17.850	16.830	16.910	16.893	768,600
2026-05-15	19.290	19.440	18.210	18.660	18.642	847,300
2026-05-14	21.320	21.330	20.200	20.490	20.470	843,800
2026-05-13	20.800	21.610	20.150	21.520	21.499	1,080,600
2026-05-12	19.830	20.880	19.190	20.790	20.769	1,074,200
2026-05-11	18.890	20.310	18.890	20.190	20.170	1,237,100
2026-05-08	18.700	19.010	17.930	18.500	18.482	1,018,400
2026-05-07	18.390	19.570	18.190	18.350	18.332	1,448,200
2026-05-06	17.280	17.870	17.280	17.750	17.732	875,300
2026-05-05	16.800	17.000	16.340	16.400	16.384	439,900
2026-05-04	16.490	16.760	16.300	16.580	16.564	521,000
2026-05-01	16.250	16.720	16.080	16.650	16.634	631,800
2026-04-30	16.330	16.660	16.120	16.330	16.314	2,307,700
2026-04-29	16.000	16.070	15.500	15.690	15.675	995,700
2026-04-28	16.680	16.680	15.870	16.160	16.144	1,110,300

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0170 CAD
2025-11-28	0.0180 CAD
2025-06-06	0.0170 CAD
2024-11-29	0.0180 CAD
2024-06-07	0.0170 CAD
2023-11-23	0.0170 CAD
2023-11-22	0.0200 CAD
2023-06-09	0.0170 CAD
2022-11-24	0.0170 CAD
2022-06-03	0.0160 CAD
2021-11-23	0.0160 CAD
2021-06-03	0.0150 CAD
2020-11-24	0.0160 CAD
2020-06-04	0.0170 CAD
2019-11-26	0.0170 CAD
2019-06-06	0.0170 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.