Silvercorp Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	13.470	13.470	13.060	13.270	13.270	8,915
2026-07-27	13.810	13.810	13.480	13.690	13.690	7,159
2026-07-24	13.660	13.810	13.660	13.690	13.690	10
2026-07-23	13.480	13.690	13.430	13.690	13.690	378
2026-07-22	13.770	14.320	13.770	14.320	14.320	19,016
2026-07-21	12.970	13.400	12.900	13.360	13.360	6,644
2026-07-20	12.500	12.500	12.280	12.480	12.480	4,793
2026-07-17	12.080	12.640	12.060	12.540	12.540	15,733
2026-07-16	12.870	12.870	12.240	12.240	12.240	11,778
2026-07-15	13.200	13.200	12.900	13.050	13.050	9,472
2026-07-14	13.660	13.660	13.170	13.170	13.170	29,767
2026-07-13	13.250	13.250	12.900	12.950	12.950	18,775
2026-07-10	13.430	13.560	13.430	13.500	13.500	915
2026-07-09	13.170	13.490	13.170	13.480	13.480	12,009
2026-07-08	13.000	13.100	12.470	12.780	12.780	27,422
2026-07-07	14.040	14.040	13.220	13.450	13.450	11,100
2026-07-06	14.620	14.620	14.190	14.190	14.190	14,844
2026-07-03	14.860	14.880	14.820	14.880	14.880	1,845
2026-07-02	14.830	15.320	14.320	14.320	14.320	14,857
2026-07-01	14.350	14.350	14.350	14.350	14.350	0
2026-06-30	14.690	14.810	14.350	14.350	14.350	25,822
2026-06-29	15.320	15.460	15.080	15.460	15.460	7,471
2026-06-26	15.240	15.960	15.120	15.490	15.490	5,783
2026-06-25	15.380	15.640	15.010	15.640	15.640	6,403
2026-06-24	14.550	14.860	14.470	14.620	14.620	40,806
2026-06-23	15.040	15.310	14.950	15.280	15.280	23,694
2026-06-22	15.900	15.980	15.720	15.770	15.770	10,323
2026-06-19	15.520	15.690	15.520	15.670	15.670	1,951
2026-06-18	16.780	16.780	15.990	15.990	15.990	45,592
2026-06-17	17.690	18.030	17.690	17.890	17.890	27,982
2026-06-16	17.250	18.010	17.250	17.400	17.400	16,132
2026-06-15	17.090	18.000	17.090	17.150	17.150	57,071
2026-06-12	14.910	15.890	14.910	15.890	15.890	33,276
2026-06-11	13.600	14.470	13.380	14.470	14.470	22,436
2026-06-10	13.510	13.780	13.510	13.550	13.550	30,001
2026-06-09	14.990	15.000	13.670	13.890	13.890	42,060
2026-06-08	15.010	15.050	14.870	14.980	14.980	28,289
2026-06-05	16.630	16.630	15.120	15.250	15.250	76,427
2026-06-04	17.280	17.500	16.990	17.130	17.113	12,157
2026-06-03	17.830	17.970	17.090	17.090	17.073	24,119
2026-06-02	18.110	18.500	18.110	18.280	18.261	13,635
2026-06-01	17.010	18.200	16.860	18.060	18.042	11,526
2026-05-29	17.130	17.260	16.840	17.260	17.243	36,472
2026-05-28	16.300	17.330	16.070	17.230	17.213	18,403
2026-05-27	16.650	16.880	16.510	16.810	16.793	16,331
2026-05-26	16.890	17.200	16.550	17.200	17.183	44,717
2026-05-22	16.860	16.860	16.130	16.520	16.503	14,452
2026-05-21	17.200	17.200	16.500	16.680	16.663	29,968
2026-05-20	17.330	17.330	16.790	17.180	17.163	62,934
2026-05-19	17.850	17.850	16.840	17.090	17.073	52,195
2026-05-15	19.345	19.345	18.230	18.780	18.761	37,920
2026-05-14	21.300	21.300	20.300	20.570	20.549	25,565
2026-05-13	20.810	21.520	20.180	21.330	21.308	32,114
2026-05-12	19.610	20.160	19.180	20.160	20.140	49,114
2026-05-11	18.890	20.210	18.890	19.980	19.960	70,621
2026-05-08	18.700	18.810	18.040	18.260	18.242	31,189
2026-05-07	18.390	19.520	18.255	18.255	18.237	106,197
2026-05-06	17.260	17.830	17.260	17.480	17.462	20,565
2026-05-05	16.800	16.940	16.370	16.450	16.433	14,439
2026-05-01	16.250	16.480	16.150	16.480	16.463	34,562

← NewerPage 2 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.