Silvercorp Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.920	17.140	16.560	17.050	17.033	880,900
2026-04-24	16.840	17.320	16.500	17.100	17.083	977,000
2026-04-23	16.910	17.110	15.990	16.640	16.624	1,016,200
2026-04-22	16.790	17.480	16.520	17.120	17.103	1,059,100
2026-04-21	16.760	17.030	16.190	16.280	16.264	1,224,600
2026-04-20	17.310	17.310	16.250	16.960	16.943	1,204,800
2026-04-17	17.630	18.360	17.490	17.570	17.553	1,330,500
2026-04-16	17.130	17.780	16.870	17.330	17.313	890,400
2026-04-15	16.900	17.640	16.680	16.970	16.953	993,600
2026-04-14	16.600	17.100	16.420	17.060	17.043	791,500
2026-04-13	15.580	16.350	15.530	16.280	16.264	947,500
2026-04-10	15.670	15.940	15.570	15.940	15.924	623,400
2026-04-09	15.570	16.040	15.420	15.530	15.515	662,800
2026-04-08	16.520	16.680	15.380	15.560	15.545	838,300
2026-04-07	15.380	15.620	14.970	15.530	15.515	727,800
2026-04-06	15.250	15.510	15.080	15.430	15.415	478,500
2026-04-02	14.570	15.530	14.470	15.310	15.295	854,800
2026-04-01	15.320	16.060	15.020	15.410	15.395	1,064,800
2026-03-31	14.340	15.040	14.340	14.960	14.945	1,012,500
2026-03-30	14.630	14.700	13.790	13.970	13.956	999,200
2026-03-27	13.420	14.410	13.410	14.220	14.206	1,154,600
2026-03-26	13.680	14.200	13.410	13.410	13.397	1,052,100
2026-03-25	14.230	14.460	14.000	14.280	14.266	1,836,800
2026-03-24	12.820	13.570	12.710	13.410	13.397	1,374,200
2026-03-23	12.700	13.360	12.690	12.870	12.857	1,152,000
2026-03-20	13.000	13.110	12.230	12.520	12.508	9,134,200
2026-03-19	12.560	13.130	12.060	13.030	13.017	1,674,600
2026-03-18	14.400	14.570	13.750	13.850	13.836	1,792,800
2026-03-17	15.120	15.470	14.710	14.840	14.825	983,300
2026-03-16	14.670	15.220	14.360	15.140	15.125	1,266,600
2026-03-13	15.560	15.750	14.710	14.850	14.835	1,380,600
2026-03-12	16.040	16.080	15.390	15.720	15.704	1,044,400
2026-03-11	16.430	16.430	15.410	16.090	16.074	1,113,600
2026-03-10	16.200	16.910	16.200	16.720	16.704	1,161,600
2026-03-09	15.630	15.770	14.660	15.670	15.655	1,384,300
2026-03-06	15.760	16.300	15.380	16.080	16.064	906,400
2026-03-05	16.960	17.010	15.820	16.210	16.194	1,148,000
2026-03-04	17.190	17.540	16.920	17.280	17.263	1,054,400
2026-03-03	17.160	17.230	16.220	16.850	16.833	1,582,100
2026-03-02	19.050	19.080	17.850	18.560	18.542	1,605,100
2026-02-27	18.950	19.020	18.490	18.960	18.941	1,946,400
2026-02-26	17.620	18.910	17.570	18.840	18.821	1,338,900
2026-02-25	18.380	18.770	17.940	17.980	17.962	1,405,900
2026-02-24	16.500	18.160	16.500	18.050	18.032	1,601,600
2026-02-23	16.260	16.990	16.240	16.950	16.933	1,444,100
2026-02-20	15.250	16.040	14.880	16.020	16.004	1,254,900
2026-02-19	14.840	15.190	14.590	15.140	15.125	1,426,400
2026-02-18	14.580	15.000	14.420	14.910	14.895	1,171,600
2026-02-17	14.370	14.520	13.530	14.220	14.206	1,043,600
2026-02-13	14.170	14.970	14.160	14.970	14.955	1,376,300
2026-02-12	15.390	15.410	13.820	13.840	13.826	1,480,100
2026-02-11	15.220	15.580	14.950	15.560	15.545	1,207,400
2026-02-10	14.450	15.150	14.350	14.740	14.725	1,727,200
2026-02-09	14.500	15.270	14.330	14.630	14.616	2,047,200
2026-02-06	13.490	14.300	13.460	14.240	14.226	1,180,200
2026-02-05	13.690	14.060	13.090	13.160	13.147	1,393,900
2026-02-04	15.110	15.130	13.790	14.540	14.526	1,527,700
2026-02-03	14.830	14.830	13.950	14.630	14.616	1,739,300
2026-02-02	13.590	13.980	13.250	13.700	13.686	1,882,000
2026-01-30	14.360	15.080	13.540	13.710	13.696	2,294,100

← NewerPage 3 of 5 · 251 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.