Silvercorp Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.560	17.660	15.870	16.340	16.324	1,796,700
2026-01-28	17.520	17.520	16.690	17.360	17.343	1,674,400
2026-01-27	17.480	17.510	16.390	17.250	17.233	1,626,100
2026-01-26	18.900	19.090	17.410	17.510	17.493	2,145,500
2026-01-23	17.200	17.750	17.060	17.670	17.653	1,320,300
2026-01-22	16.510	17.330	16.510	16.930	16.913	1,341,700
2026-01-21	17.310	17.340	16.120	16.490	16.474	1,599,300
2026-01-20	16.810	17.170	16.200	16.860	16.843	1,858,200
2026-01-19	16.400	17.150	16.390	16.560	16.544	1,286,500
2026-01-16	14.020	15.740	13.850	15.740	15.724	1,695,400
2026-01-15	13.700	14.310	13.600	14.190	14.176	1,022,900
2026-01-14	14.020	14.160	13.470	13.970	13.956	1,428,800
2026-01-13	13.710	14.080	13.580	13.660	13.647	1,177,500
2026-01-12	13.410	13.550	13.170	13.480	13.467	1,090,300
2026-01-09	12.530	12.850	12.410	12.780	12.767	794,300
2026-01-08	12.050	12.490	11.890	12.440	12.428	484,700
2026-01-07	12.340	12.470	11.720	12.460	12.448	983,600
2026-01-06	12.380	12.800	12.170	12.760	12.747	1,126,300
2026-01-05	11.650	12.610	11.650	12.070	12.058	1,570,600
2026-01-02	11.740	11.910	10.930	11.450	11.439	852,300
2025-12-31	11.640	11.880	11.460	11.480	11.469	572,000
2025-12-30	11.590	11.980	11.380	11.740	11.728	934,800
2025-12-29	11.600	11.720	11.250	11.350	11.339	1,288,500
2025-12-24	11.890	11.890	11.460	11.750	11.738	482,500
2025-12-23	12.500	12.510	11.800	11.810	11.798	1,259,200
2025-12-22	12.400	12.600	12.150	12.280	12.268	1,131,100
2025-12-19	11.760	12.270	11.670	12.000	11.988	6,282,000
2025-12-18	11.910	12.310	11.620	11.670	11.659	1,579,700
2025-12-17	12.110	12.180	11.690	11.990	11.978	826,700
2025-12-16	11.760	12.170	11.700	11.810	11.798	716,400
2025-12-15	11.510	12.200	11.510	11.790	11.778	952,400
2025-12-12	12.110	12.120	11.100	11.190	11.179	1,167,700
2025-12-11	11.410	11.970	11.290	11.770	11.758	1,049,000
2025-12-10	11.500	11.550	10.950	11.410	11.399	852,800
2025-12-09	10.880	11.480	10.880	11.370	11.359	1,168,700
2025-12-08	10.960	11.050	10.660	10.850	10.839	771,200
2025-12-05	11.010	11.310	10.870	10.950	10.939	948,200
2025-12-04	10.900	11.000	10.740	10.940	10.929	514,100
2025-12-03	11.190	11.290	11.010	11.100	11.089	577,700
2025-12-02	11.070	11.160	10.570	11.110	11.099	723,700
2025-12-01	11.020	11.320	10.670	11.140	11.129	1,112,800
2025-11-28	10.390	10.990	10.340	10.980	10.969	808,300
2025-11-27	9.890	10.160	9.890	10.070	10.042	264,300
2025-11-26	9.820	10.180	9.670	10.130	10.102	611,100
2025-11-25	9.480	9.720	9.400	9.610	9.583	485,600
2025-11-24	8.870	9.470	8.840	9.460	9.434	1,021,100
2025-11-21	8.780	8.890	8.630	8.820	8.796	705,600
2025-11-20	9.290	9.420	8.770	8.790	8.766	712,200
2025-11-19	9.290	9.460	9.100	9.270	9.244	493,100
2025-11-18	9.270	9.390	8.970	9.100	9.075	543,600
2025-11-17	9.430	9.680	9.210	9.270	9.244	515,600
2025-11-14	9.010	9.610	8.920	9.470	9.444	478,000
2025-11-13	9.980	9.990	9.520	9.630	9.603	644,900
2025-11-12	9.510	10.060	9.410	9.890	9.863	745,400
2025-11-11	9.720	9.720	9.300	9.420	9.394	501,800
2025-11-10	9.250	9.630	9.250	9.540	9.514	770,400
2025-11-07	8.620	9.070	8.410	8.860	8.836	694,300
2025-11-06	8.750	8.910	8.670	8.730	8.706	489,200
2025-11-05	8.730	8.830	8.530	8.680	8.656	490,600
2025-11-04	8.810	8.920	8.580	8.580	8.556	509,300

← NewerPage 4 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.