Silvercorp Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	9.090	9.300	8.850	9.110	9.085	520,200
2025-10-31	9.110	9.120	8.880	9.100	9.075	1,299,800
2025-10-30	8.780	9.170	8.770	9.150	9.125	571,700
2025-10-29	9.050	9.050	8.750	8.840	8.816	1,003,900
2025-10-28	8.410	8.800	8.410	8.760	8.736	646,200
2025-10-27	8.700	8.800	8.380	8.550	8.526	733,700
2025-10-24	8.870	9.090	8.840	8.980	8.955	520,000
2025-10-23	9.230	9.290	8.920	9.020	8.995	722,100
2025-10-22	8.540	9.030	8.530	8.910	8.885	980,500
2025-10-21	9.020	9.090	8.560	8.880	8.855	1,234,200
2025-10-20	9.880	9.890	9.560	9.880	9.853	871,300
2025-10-17	10.080	10.360	9.470	9.710	9.683	1,055,800
2025-10-16	10.210	10.920	10.070	10.500	10.471	1,687,500
2025-10-15	9.840	10.100	9.750	10.090	10.062	1,318,100
2025-10-14	9.580	9.870	9.570	9.610	9.583	1,239,700
2025-10-10	9.790	9.970	9.230	9.310	9.284	1,561,400
2025-10-09	10.350	10.460	9.400	9.610	9.583	1,417,800
2025-10-08	10.050	10.270	9.830	10.190	10.162	1,623,900
2025-10-07	9.990	10.000	9.680	9.800	9.773	729,600
2025-10-06	10.100	10.260	9.950	9.960	9.933	1,354,200
2025-10-03	9.530	10.120	9.370	9.750	9.723	1,581,100
2025-10-02	9.210	9.280	8.780	9.250	9.224	1,048,400
2025-10-01	8.890	9.400	8.890	9.060	9.035	1,650,400
2025-09-30	8.500	8.880	8.400	8.780	8.756	1,306,500
2025-09-29	8.780	8.810	8.530	8.710	8.686	1,085,600
2025-09-26	8.280	8.540	8.220	8.440	8.417	811,300
2025-09-25	8.350	8.350	8.100	8.250	8.227	1,285,500
2025-09-24	8.560	8.690	8.170	8.180	8.157	1,456,300
2025-09-23	8.580	8.930	8.440	8.450	8.427	1,992,700
2025-09-22	7.620	8.510	7.570	8.460	8.437	1,753,300
2025-09-19	7.140	7.470	7.140	7.440	7.419	1,496,200
2025-09-18	7.120	7.160	6.950	7.120	7.100	419,200
2025-09-17	6.940	7.250	6.860	7.100	7.080	545,300
2025-09-16	7.470	7.470	7.030	7.070	7.051	680,700
2025-09-15	7.330	7.480	7.220	7.420	7.400	561,300
2025-09-12	7.340	7.560	7.270	7.300	7.280	1,005,800
2025-09-11	6.890	7.210	6.810	7.140	7.120	1,891,100
2025-09-10	6.810	6.940	6.790	6.920	6.901	401,400
2025-09-09	6.830	6.850	6.670	6.770	6.751	748,500
2025-09-08	6.960	6.960	6.660	6.880	6.861	718,500
2025-09-05	7.000	7.090	6.730	6.820	6.801	549,500
2025-09-04	6.930	7.000	6.800	6.840	6.821	692,900
2025-09-03	7.060	7.140	6.940	7.050	7.031	1,701,300
2025-09-02	6.900	7.020	6.590	6.960	6.941	913,100
2025-08-29	6.360	6.740	6.340	6.640	6.622	701,800
2025-08-28	6.590	6.600	6.350	6.380	6.362	852,600
2025-08-27	6.430	6.480	6.250	6.470	6.452	261,500
2025-08-26	6.340	6.500	6.340	6.450	6.432	758,800
2025-08-25	6.310	6.380	6.260	6.330	6.313	253,700
2025-08-22	6.180	6.410	6.090	6.330	6.313	537,300
2025-08-21	6.110	6.280	6.110	6.220	6.203	388,800
2025-08-20	6.040	6.140	6.020	6.120	6.103	394,600
2025-08-19	6.340	6.340	5.950	5.960	5.944	565,700
2025-08-18	6.370	6.480	6.300	6.360	6.342	594,900
2025-08-15	6.290	6.480	6.240	6.320	6.303	408,400
2025-08-14	6.210	6.430	6.200	6.290	6.273	518,000
2025-08-13	6.300	6.430	6.210	6.300	6.283	804,200
2025-08-12	6.140	6.240	6.030	6.220	6.203	700,000
2025-08-11	6.140	6.250	5.910	6.120	6.103	2,167,000
2025-08-08	6.310	6.420	5.970	6.210	6.193	1,390,200

← NewerPage 5 of 21 · 1,258 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.