Silvercorp Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	6.310	6.420	5.970	6.210	6.193	1,390,200
2025-08-07	6.490	6.640	6.460	6.620	6.602	727,100
2025-08-06	6.310	6.430	6.270	6.390	6.372	378,800
2025-08-05	6.140	6.320	6.090	6.320	6.303	661,200
2025-08-01	6.140	6.160	5.910	5.960	5.944	488,600
2025-07-31	6.070	6.110	5.900	6.030	6.013	813,800
2025-07-30	6.310	6.380	6.040	6.070	6.053	601,200
2025-07-29	6.330	6.420	6.260	6.420	6.402	383,900
2025-07-28	6.400	6.480	6.260	6.330	6.313	352,100
2025-07-25	6.450	6.590	6.360	6.450	6.432	479,800
2025-07-24	6.470	6.630	6.420	6.500	6.482	376,700
2025-07-23	6.460	6.620	6.450	6.570	6.552	744,600
2025-07-22	6.390	6.510	6.240	6.480	6.462	563,200
2025-07-21	6.200	6.500	6.200	6.320	6.303	803,400
2025-07-18	6.380	6.400	6.090	6.090	6.073	491,800
2025-07-17	6.330	6.390	6.230	6.340	6.323	781,300
2025-07-16	6.970	6.970	6.340	6.390	6.372	1,573,600
2025-07-15	6.960	7.010	6.830	6.970	6.951	653,900
2025-07-14	7.110	7.140	6.920	6.960	6.941	934,200
2025-07-11	6.760	7.040	6.690	7.000	6.981	784,200
2025-07-10	6.480	6.610	6.360	6.580	6.562	562,500
2025-07-09	6.390	6.460	6.250	6.370	6.352	524,400
2025-07-08	6.680	6.760	6.200	6.370	6.352	812,800
2025-07-07	6.210	6.620	6.080	6.610	6.592	636,600
2025-07-04	6.320	6.370	6.280	6.330	6.313	161,000
2025-07-03	6.260	6.330	6.230	6.320	6.303	404,300
2025-07-02	6.100	6.340	6.100	6.330	6.313	1,489,800
2025-06-30	5.600	5.780	5.570	5.770	5.754	1,227,500
2025-06-27	5.570	5.670	5.490	5.600	5.585	701,800
2025-06-26	5.670	5.750	5.620	5.740	5.724	528,700
2025-06-25	5.570	5.650	5.530	5.610	5.595	247,600
2025-06-24	5.530	5.600	5.440	5.560	5.545	478,300
2025-06-23	5.600	5.740	5.570	5.650	5.634	475,400
2025-06-20	5.880	5.890	5.540	5.590	5.575	794,000
2025-06-19	5.900	5.930	5.840	5.850	5.834	111,200
2025-06-18	6.140	6.140	5.900	5.910	5.894	602,700
2025-06-17	6.070	6.150	5.960	6.140	6.123	723,000
2025-06-16	5.790	6.080	5.780	5.960	5.944	819,900
2025-06-13	5.840	5.880	5.730	5.830	5.814	497,500
2025-06-12	5.830	5.920	5.780	5.780	5.764	400,200
2025-06-11	5.840	5.920	5.720	5.800	5.784	526,500
2025-06-10	5.980	5.990	5.830	5.840	5.824	532,200
2025-06-09	5.790	6.090	5.760	5.990	5.973	881,500
2025-06-06	6.030	6.030	5.670	5.720	5.704	1,151,100
2025-06-05	5.990	6.270	5.900	5.920	5.887	1,327,300
2025-06-04	5.740	5.760	5.630	5.760	5.728	530,600
2025-06-03	5.630	5.730	5.550	5.720	5.688	606,400
2025-06-02	5.510	5.770	5.470	5.680	5.648	834,400
2025-05-30	5.270	5.400	5.210	5.400	5.370	1,728,600
2025-05-29	5.560	5.580	5.330	5.340	5.310	328,200
2025-05-28	5.490	5.630	5.420	5.440	5.409	529,000
2025-05-27	5.050	5.500	5.010	5.450	5.419	631,800
2025-05-26	5.120	5.350	5.080	5.340	5.310	469,300
2025-05-23	5.300	5.310	4.920	5.100	5.071	1,623,600
2025-05-22	5.400	5.430	5.240	5.410	5.380	405,900
2025-05-21	5.230	5.430	5.230	5.430	5.399	402,100
2025-05-20	5.060	5.220	5.000	5.210	5.181	467,100
2025-05-16	4.950	4.980	4.910	4.980	4.952	438,900
2025-05-15	4.970	5.060	4.900	5.030	5.002	651,700
2025-05-14	5.100	5.110	4.900	4.970	4.942	624,400

← NewerPage 6 of 21 · 1,259 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.