Silvercorp Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	5.210	5.450	5.100	5.160	5.131	1,209,400
2025-02-13	4.960	5.070	4.830	5.040	5.012	612,700
2025-02-12	4.630	4.990	4.630	4.970	4.942	1,055,200
2025-02-11	4.650	4.690	4.550	4.570	4.544	488,500
2025-02-10	4.770	4.870	4.670	4.710	4.684	455,100
2025-02-07	4.800	4.840	4.600	4.600	4.574	464,300
2025-02-06	4.700	4.750	4.630	4.730	4.703	408,700
2025-02-05	4.750	4.800	4.670	4.740	4.713	503,900
2025-02-04	4.620	4.720	4.540	4.710	4.684	477,500
2025-02-03	4.520	4.750	4.460	4.590	4.564	337,200
2025-01-31	4.740	4.750	4.510	4.550	4.524	375,400
2025-01-30	4.530	4.730	4.530	4.650	4.624	514,800
2025-01-29	4.330	4.470	4.330	4.460	4.435	337,700
2025-01-28	4.310	4.380	4.220	4.340	4.316	434,600
2025-01-27	4.390	4.400	4.250	4.290	4.266	392,400
2025-01-24	4.440	4.500	4.400	4.440	4.415	407,600
2025-01-23	4.400	4.460	4.310	4.320	4.296	726,400
2025-01-22	4.540	4.550	4.450	4.450	4.425	191,700
2025-01-21	4.490	4.660	4.490	4.530	4.505	393,800
2025-01-20	4.430	4.530	4.420	4.490	4.465	112,900
2025-01-17	4.360	4.540	4.300	4.440	4.415	356,200
2025-01-16	4.600	4.700	4.410	4.420	4.395	648,800
2025-01-15	4.600	4.600	4.410	4.580	4.554	498,000
2025-01-14	4.250	4.570	4.250	4.550	4.524	563,300
2025-01-13	4.320	4.320	4.220	4.220	4.196	294,900
2025-01-10	4.470	4.520	4.350	4.360	4.336	337,600
2025-01-09	4.480	4.480	4.420	4.460	4.435	168,400
2025-01-08	4.470	4.510	4.340	4.400	4.375	293,600
2025-01-07	4.450	4.590	4.400	4.460	4.435	391,300
2025-01-06	4.450	4.510	4.360	4.360	4.336	351,600
2025-01-03	4.530	4.560	4.410	4.420	4.395	344,700
2025-01-02	4.400	4.580	4.400	4.550	4.524	484,900
2024-12-31	4.180	4.380	4.180	4.320	4.296	302,500
2024-12-30	4.280	4.310	4.160	4.200	4.176	496,500
2024-12-27	4.360	4.360	4.260	4.320	4.296	356,700
2024-12-24	4.360	4.390	4.260	4.360	4.336	275,400
2024-12-23	4.300	4.340	4.290	4.320	4.296	422,200
2024-12-20	4.330	4.380	4.270	4.330	4.306	515,300
2024-12-19	4.170	4.340	4.160	4.310	4.286	506,300
2024-12-18	4.370	4.380	4.140	4.170	4.147	515,200
2024-12-17	4.280	4.400	4.260	4.370	4.345	487,900
2024-12-16	4.370	4.410	4.260	4.320	4.296	375,600
2024-12-13	4.440	4.460	4.310	4.360	4.336	457,700
2024-12-12	4.570	4.610	4.450	4.450	4.425	402,800
2024-12-11	4.600	4.690	4.570	4.690	4.664	478,600
2024-12-10	4.620	4.650	4.520	4.520	4.495	347,900
2024-12-09	4.650	4.850	4.550	4.570	4.544	845,500
2024-12-06	4.500	4.500	4.390	4.450	4.425	271,000
2024-12-05	4.380	4.550	4.380	4.510	4.485	556,000
2024-12-04	4.580	4.580	4.370	4.390	4.365	1,000,000
2024-12-03	4.560	4.660	4.550	4.570	4.544	677,600
2024-12-02	4.600	4.600	4.510	4.510	4.485	532,500
2024-11-29	4.590	4.660	4.580	4.600	4.574	548,900
2024-11-28	4.580	4.620	4.560	4.610	4.566	250,400
2024-11-27	4.680	4.690	4.550	4.570	4.526	848,500
2024-11-26	4.710	4.720	4.630	4.670	4.625	542,900
2024-11-25	4.670	4.700	4.620	4.670	4.625	1,234,800
2024-11-22	4.790	4.820	4.680	4.790	4.744	970,500
2024-11-21	4.800	4.880	4.590	4.710	4.665	2,122,600
2024-11-20	4.860	5.040	4.500	4.980	4.933	3,413,700

← NewerPage 8 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.