Silvercorp Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.900 | 12.020 | 11.800 | 11.900 | 11.900 | 27 |
| 2026-10-22 | 12.790 | 12.790 | 11.910 | 11.910 | 11.910 | 1,185 |
| 2026-10-21 | 13.080 | 13.090 | 13.000 | 13.020 | 13.020 | 1,640 |
| 2026-10-20 | 13.510 | 13.510 | 13.260 | 13.260 | 13.260 | 2 |
| 2026-10-19 | 13.820 | 13.820 | 13.720 | 13.720 | 13.720 | 5 |
| 2026-10-16 | 13.740 | 14.270 | 13.740 | 13.830 | 13.830 | 244 |
| 2026-10-15 | 13.620 | 13.620 | 13.310 | 13.520 | 13.520 | 33 |
| 2026-10-14 | 13.890 | 13.890 | 13.150 | 13.150 | 13.150 | 45 |
| 2026-10-13 | 14.600 | 14.760 | 14.390 | 14.390 | 14.390 | 21,015 |
| 2026-10-09 | 15.080 | 15.080 | 14.980 | 14.980 | 14.980 | 12,229 |
| 2026-10-08 | 14.300 | 14.510 | 14.300 | 14.370 | 14.370 | 35,604 |
| 2026-10-07 | 14.350 | 14.350 | 14.150 | 14.280 | 14.280 | 15,852 |
| 2026-10-06 | 15.120 | 15.120 | 14.750 | 14.980 | 14.980 | 4,643 |
| 2026-10-05 | 15.100 | 15.140 | 14.960 | 14.960 | 14.960 | 11,414 |
| 2026-10-02 | 15.370 | 15.390 | 14.950 | 14.950 | 14.950 | 70 |
| 2026-10-01 | 15.150 | 15.250 | 15.040 | 15.250 | 15.250 | 43 |
| 2026-09-30 | 15.500 | 15.500 | 15.280 | 15.410 | 15.410 | 1,652 |
| 2026-09-29 | 15.300 | 15.300 | 15.020 | 15.180 | 15.180 | 25 |
| 2026-09-28 | 15.320 | 15.420 | 15.240 | 15.260 | 15.260 | 123 |
| 2026-09-25 | 16.070 | 16.070 | 15.830 | 15.920 | 15.920 | 201 |
| 2026-09-24 | 16.060 | 16.060 | 15.890 | 15.990 | 15.990 | 13 |
| 2026-09-23 | 16.740 | 16.740 | 16.140 | 16.210 | 16.210 | 236 |
| 2026-09-22 | 16.640 | 16.930 | 16.640 | 16.930 | 16.930 | 24 |
| 2026-09-21 | 16.750 | 16.840 | 16.510 | 16.570 | 16.570 | 53 |
| 2026-09-18 | 17.170 | 17.170 | 16.710 | 16.710 | 16.710 | 152 |
| 2026-09-17 | 16.420 | 17.100 | 16.340 | 17.000 | 17.000 | 1,311 |
| 2026-09-16 | 16.180 | 16.180 | 15.850 | 15.850 | 15.850 | 2 |
| 2026-09-15 | 15.900 | 15.900 | 15.660 | 15.730 | 15.730 | 44 |
| 2026-09-14 | 15.970 | 16.050 | 15.530 | 16.050 | 16.050 | 381 |
| 2026-09-11 | 17.000 | 17.120 | 16.600 | 16.600 | 16.600 | 6 |
| 2026-09-10 | 16.590 | 16.920 | 16.590 | 16.900 | 16.900 | 60 |
| 2026-09-09 | 17.450 | 17.600 | 17.330 | 17.350 | 17.350 | 46 |
| 2026-09-08 | 17.140 | 17.320 | 17.140 | 17.160 | 17.160 | 127 |
| 2026-09-04 | 17.760 | 17.760 | 17.410 | 17.410 | 17.410 | 7,599 |
| 2026-09-03 | 18.260 | 18.260 | 17.750 | 17.910 | 17.910 | 15,292 |
| 2026-09-02 | 17.000 | 17.645 | 16.890 | 17.645 | 17.645 | 11,608 |
| 2026-09-01 | 16.540 | 17.310 | 16.540 | 16.870 | 16.870 | 18,334 |
| 2026-08-31 | 17.520 | 17.520 | 17.210 | 17.280 | 17.280 | 332 |
| 2026-08-28 | 18.760 | 18.850 | 17.640 | 17.670 | 17.670 | 2,049 |
| 2026-08-27 | 18.000 | 18.540 | 18.000 | 18.520 | 18.520 | 392 |
| 2026-08-26 | 17.550 | 18.160 | 17.420 | 18.000 | 18.000 | 14,895 |
| 2026-08-25 | 17.160 | 17.680 | 17.160 | 17.630 | 17.630 | 130 |
| 2026-08-24 | 17.520 | 17.600 | 17.200 | 17.420 | 17.420 | 213 |
| 2026-08-21 | 17.870 | 17.950 | 17.330 | 17.420 | 17.420 | 1,207 |
| 2026-08-20 | 17.070 | 17.730 | 17.070 | 17.510 | 17.510 | 210 |
| 2026-08-19 | 16.910 | 17.390 | 16.810 | 17.150 | 17.150 | 78 |
| 2026-08-18 | 16.010 | 16.180 | 15.830 | 16.060 | 16.060 | 237 |
| 2026-08-17 | 16.900 | 16.900 | 16.460 | 16.620 | 16.620 | 1,627 |
| 2026-08-14 | 16.680 | 16.840 | 16.680 | 16.720 | 16.720 | 372 |
| 2026-08-13 | 16.360 | 16.610 | 16.140 | 16.330 | 16.330 | 232 |
| 2026-08-12 | 17.980 | 18.000 | 16.860 | 17.010 | 17.010 | 555 |
| 2026-08-11 | 16.480 | 17.500 | 16.480 | 17.180 | 17.180 | 1,058 |
| 2026-08-10 | 15.870 | 16.730 | 15.870 | 16.710 | 16.710 | 15,016 |
| 2026-08-07 | 16.090 | 16.400 | 15.600 | 15.600 | 15.600 | 27,024 |
| 2026-08-06 | 15.020 | 15.250 | 15.000 | 15.070 | 15.070 | 5,456 |
| 2026-08-05 | 15.060 | 15.330 | 15.060 | 15.230 | 15.230 | 14,971 |
| 2026-08-04 | 13.710 | 14.340 | 13.710 | 14.340 | 14.340 | 8,346 |
| 2026-07-31 | 13.280 | 13.280 | 12.840 | 13.090 | 13.090 | 2,600 |
| 2026-07-30 | 13.110 | 13.110 | 13.110 | 13.110 | 13.110 | 2,879 |
| 2026-07-29 | 13.220 | 13.220 | 12.690 | 12.710 | 12.710 | 16,257 |
Page 1 of 11 · 641 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0174 CAD |
| 2025-11-27 | 0.0175 CAD |
| 2025-06-06 | 0.0171 CAD |
| 2024-11-29 | 0.0175 CAD |
| 2024-06-07 | 0.0172 CAD |
| 2023-11-23 | 0.0171 CAD |
| 2023-06-09 | 0.0167 CAD |
| 2022-11-23 | 0.0167 CAD |
| 2022-06-01 | 0.0158 CAD |
| 2021-11-23 | 0.0159 CAD |
| 2021-06-03 | 0.0151 CAD |
| 2020-11-24 | 0.0163 CAD |
| 2020-06-04 | 0.0169 CAD |
| 2019-11-26 | 0.0166 CAD |
| 2019-06-06 | 0.0167 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.