Silvercorp Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.100 | 5.200 | 5.060 | 5.120 | 5.091 | 557,300 |
| 2025-05-12 | 5.180 | 5.230 | 5.060 | 5.070 | 5.042 | 661,900 |
| 2025-05-09 | 5.150 | 5.380 | 5.110 | 5.380 | 5.350 | 645,800 |
| 2025-05-08 | 5.180 | 5.200 | 5.050 | 5.060 | 5.032 | 309,400 |
| 2025-05-07 | 5.200 | 5.260 | 5.110 | 5.190 | 5.161 | 569,600 |
| 2025-05-06 | 5.060 | 5.310 | 4.970 | 5.310 | 5.280 | 712,100 |
| 2025-05-05 | 4.990 | 5.000 | 4.840 | 4.970 | 4.942 | 347,300 |
| 2025-05-02 | 4.930 | 4.970 | 4.810 | 4.830 | 4.803 | 261,300 |
| 2025-05-01 | 5.080 | 5.080 | 4.870 | 4.900 | 4.872 | 641,600 |
| 2025-04-30 | 5.100 | 5.170 | 5.060 | 5.150 | 5.121 | 598,600 |
| 2025-04-29 | 5.200 | 5.210 | 5.100 | 5.170 | 5.141 | 775,400 |
| 2025-04-28 | 5.150 | 5.210 | 5.080 | 5.200 | 5.171 | 252,600 |
| 2025-04-25 | 5.100 | 5.180 | 5.040 | 5.160 | 5.131 | 573,200 |
| 2025-04-24 | 5.260 | 5.270 | 5.150 | 5.230 | 5.201 | 498,100 |
| 2025-04-23 | 4.990 | 5.300 | 4.950 | 5.220 | 5.191 | 574,700 |
| 2025-04-22 | 5.370 | 5.390 | 5.000 | 5.010 | 4.982 | 636,200 |
| 2025-04-21 | 5.330 | 5.390 | 5.170 | 5.290 | 5.260 | 429,400 |
| 2025-04-17 | 5.400 | 5.410 | 5.160 | 5.180 | 5.151 | 619,600 |
| 2025-04-16 | 5.530 | 5.640 | 5.370 | 5.420 | 5.390 | 510,200 |
| 2025-04-15 | 5.400 | 5.440 | 5.250 | 5.310 | 5.280 | 738,400 |
| 2025-04-14 | 5.190 | 5.420 | 5.130 | 5.370 | 5.340 | 488,500 |
| 2025-04-11 | 5.180 | 5.310 | 5.120 | 5.250 | 5.221 | 669,000 |
| 2025-04-10 | 5.050 | 5.110 | 4.890 | 4.960 | 4.932 | 652,500 |
| 2025-04-09 | 4.750 | 5.090 | 4.630 | 5.070 | 5.042 | 828,200 |
| 2025-04-08 | 4.890 | 4.920 | 4.570 | 4.600 | 4.574 | 521,100 |
| 2025-04-07 | 4.510 | 4.970 | 4.500 | 4.710 | 4.684 | 607,700 |
| 2025-04-04 | 5.000 | 5.050 | 4.570 | 4.710 | 4.684 | 872,400 |
| 2025-04-03 | 5.060 | 5.410 | 4.940 | 5.190 | 5.161 | 542,000 |
| 2025-04-02 | 5.470 | 5.580 | 5.390 | 5.570 | 5.539 | 305,200 |
| 2025-04-01 | 5.580 | 5.600 | 5.400 | 5.470 | 5.439 | 682,100 |
| 2025-03-31 | 5.650 | 5.650 | 5.360 | 5.550 | 5.519 | 479,400 |
| 2025-03-28 | 5.930 | 5.940 | 5.560 | 5.560 | 5.529 | 584,800 |
| 2025-03-27 | 5.810 | 5.910 | 5.720 | 5.910 | 5.877 | 526,600 |
| 2025-03-26 | 5.770 | 5.840 | 5.670 | 5.700 | 5.668 | 328,000 |
| 2025-03-25 | 5.910 | 6.010 | 5.770 | 5.810 | 5.777 | 384,900 |
| 2025-03-24 | 5.810 | 5.860 | 5.690 | 5.790 | 5.757 | 669,600 |
| 2025-03-21 | 5.840 | 5.850 | 5.680 | 5.770 | 5.738 | 318,100 |
| 2025-03-20 | 5.880 | 6.040 | 5.840 | 5.930 | 5.897 | 589,300 |
| 2025-03-19 | 5.980 | 6.000 | 5.820 | 5.950 | 5.917 | 552,900 |
| 2025-03-18 | 6.080 | 6.160 | 5.960 | 5.980 | 5.946 | 594,100 |
| 2025-03-17 | 5.890 | 6.030 | 5.860 | 5.970 | 5.936 | 419,900 |
| 2025-03-14 | 5.910 | 5.960 | 5.800 | 5.880 | 5.847 | 368,300 |
| 2025-03-13 | 5.720 | 5.960 | 5.710 | 5.840 | 5.807 | 596,400 |
| 2025-03-12 | 5.580 | 5.760 | 5.540 | 5.700 | 5.668 | 653,900 |
| 2025-03-11 | 5.300 | 5.610 | 5.300 | 5.600 | 5.569 | 689,800 |
| 2025-03-10 | 5.480 | 5.480 | 5.160 | 5.180 | 5.151 | 592,800 |
| 2025-03-07 | 5.510 | 5.720 | 5.420 | 5.540 | 5.509 | 489,300 |
| 2025-03-06 | 5.450 | 5.650 | 5.450 | 5.530 | 5.499 | 508,400 |
| 2025-03-05 | 5.190 | 5.540 | 5.180 | 5.530 | 5.499 | 631,900 |
| 2025-03-04 | 5.110 | 5.200 | 4.960 | 5.170 | 5.141 | 669,500 |
| 2025-03-03 | 5.200 | 5.250 | 5.080 | 5.100 | 5.071 | 735,200 |
| 2025-02-28 | 4.960 | 5.130 | 4.920 | 5.120 | 5.091 | 566,300 |
| 2025-02-27 | 5.310 | 5.320 | 5.090 | 5.090 | 5.061 | 499,200 |
| 2025-02-26 | 5.170 | 5.430 | 5.150 | 5.370 | 5.340 | 494,700 |
| 2025-02-25 | 5.220 | 5.220 | 5.070 | 5.180 | 5.151 | 569,900 |
| 2025-02-24 | 5.180 | 5.330 | 5.100 | 5.290 | 5.260 | 464,500 |
| 2025-02-21 | 5.260 | 5.260 | 5.090 | 5.120 | 5.091 | 585,700 |
| 2025-02-20 | 5.230 | 5.340 | 5.190 | 5.280 | 5.250 | 865,700 |
| 2025-02-19 | 5.140 | 5.290 | 5.070 | 5.240 | 5.211 | 633,000 |
| 2025-02-18 | 5.230 | 5.250 | 5.060 | 5.130 | 5.101 | 716,400 |
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.