Silvercorp Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.350	16.370	16.230	16.230	16.214	11,748
2026-04-29	16.000	16.000	15.490	15.810	15.794	18,849
2026-04-28	16.700	16.700	15.890	16.120	16.104	11,350
2026-04-27	17.000	17.090	16.570	16.810	16.793	8,037
2026-04-24	16.840	17.210	16.570	17.210	17.193	14,204
2026-04-23	16.920	17.060	16.040	16.040	16.024	18,311
2026-04-22	16.800	17.270	16.800	17.130	17.113	42,812
2026-04-21	16.760	16.980	16.310	16.570	16.553	17,298
2026-04-20	17.310	17.310	16.310	16.690	16.673	38,604
2026-04-17	17.630	18.330	17.630	18.075	18.057	48,417
2026-04-16	17.130	17.560	17.130	17.290	17.272	8,070
2026-04-15	16.900	17.520	16.890	17.160	17.143	19,933
2026-04-14	16.620	17.030	16.610	16.900	16.883	24,582
2026-04-13	15.560	16.340	15.560	16.330	16.313	22,220
2026-04-10	15.670	15.920	15.640	15.880	15.864	10,436
2026-04-09	15.490	16.000	15.490	15.640	15.624	23,151
2026-04-08	16.660	16.660	15.620	15.750	15.734	34,757
2026-04-07	15.380	15.460	15.030	15.420	15.404	31,129
2026-04-02	14.570	15.405	14.570	15.330	15.314	41,721
2026-04-01	15.330	15.960	15.180	15.788	15.772	32,135
2026-03-31	14.350	14.920	14.350	14.820	14.805	15,385
2026-03-30	14.630	14.710	13.950	13.980	13.966	23,927
2026-03-27	13.420	14.390	13.420	14.180	14.166	24,095
2026-03-26	13.680	14.000	13.630	13.630	13.616	49,667
2026-03-25	14.135	14.380	14.070	14.380	14.365	22,532
2026-03-24	12.870	13.300	12.810	13.260	13.247	22,483
2026-03-23	12.740	13.340	12.600	13.060	13.046	86,708
2026-03-20	12.840	13.000	12.280	12.280	12.268	57,366
2026-03-19	12.580	12.960	12.120	12.810	12.797	120,651
2026-03-18	14.490	14.490	13.790	13.820	13.806	26,175
2026-03-17	15.120	15.330	14.783	14.790	14.775	26,737
2026-03-16	14.670	15.170	14.490	15.100	15.085	22,467
2026-03-13	15.560	15.560	14.740	15.170	15.155	38,338
2026-03-12	16.040	16.040	15.410	15.680	15.664	14,091
2026-03-11	16.430	16.430	15.490	15.640	15.624	10,345
2026-03-10	16.200	16.810	16.200	16.770	16.753	25,944
2026-03-09	15.620	15.630	14.670	15.300	15.285	51,174
2026-03-06	15.760	16.280	15.470	16.233	16.216	38,374
2026-03-05	16.680	16.960	16.070	16.070	16.054	15,709
2026-03-04	17.180	17.390	16.980	17.330	17.312	25,795
2026-03-03	16.970	17.230	16.270	16.840	16.823	93,408
2026-03-02	19.080	19.090	17.920	18.320	18.301	68,213
2026-02-27	18.950	18.950	18.510	18.670	18.651	36,082
2026-02-26	17.600	18.600	17.600	18.510	18.492	46,682
2026-02-25	18.400	18.610	18.300	18.450	18.431	49,207
2026-02-24	16.610	17.960	16.500	17.960	17.942	48,939
2026-02-23	16.250	16.950	16.250	16.820	16.803	64,870
2026-02-20	15.310	15.850	14.980	15.850	15.834	55,968
2026-02-19	14.840	15.150	14.790	14.860	14.845	25,548
2026-02-18	14.580	14.940	14.490	14.860	14.845	24,537
2026-02-17	14.400	14.400	13.560	14.280	14.266	55,899
2026-02-13	14.170	14.780	14.170	14.760	14.745	25,482
2026-02-12	15.390	15.390	14.280	14.280	14.266	90,004
2026-02-11	15.220	15.520	15.150	15.240	15.225	32,260
2026-02-10	14.565	14.880	14.380	14.615	14.600	91,809
2026-02-09	14.510	15.230	14.510	14.980	14.965	63,290
2026-02-06	13.490	14.150	13.490	14.150	14.136	60,028
2026-02-05	13.690	13.810	13.290	13.510	13.496	41,372
2026-02-04	15.080	15.100	13.800	13.800	13.786	123,646
2026-02-03	14.810	14.830	14.150	14.160	14.146	91,225

← NewerPage 3 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.