Silvercorp Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	13.590	13.890	13.300	13.490	13.476	109,961
2026-01-30	14.350	15.030	13.590	13.950	13.936	308,238
2026-01-29	17.610	17.740	15.900	16.350	16.333	128,520
2026-01-28	17.510	17.520	16.850	16.880	16.863	45,848
2026-01-27	17.190	17.360	16.480	16.790	16.773	75,709
2026-01-26	18.800	19.070	17.950	17.950	17.932	123,621
2026-01-23	17.230	17.335	17.210	17.335	17.317	55,885
2026-01-22	16.860	17.285	16.860	17.100	17.083	44,917
2026-01-20	16.135	17.050	16.135	17.050	17.033	90,561
2026-01-19	16.740	17.035	16.740	17.035	17.018	14,657
2026-01-16	15.470	15.470	15.470	15.470	15.454	64,804
2026-01-15	13.790	13.970	13.790	13.930	13.916	30,569
2026-01-14	13.751	13.751	13.582	13.600	13.586	46,353
2026-01-13	13.800	13.950	13.800	13.920	13.906	66,275
2026-01-12	13.380	13.390	13.380	13.390	13.376	44,498
2026-01-09	12.710	12.710	12.710	12.710	12.697	29,903
2026-01-08	12.050	12.325	12.050	12.325	12.313	14,437
2026-01-07	12.340	12.340	11.830	11.830	11.818	58,239
2026-01-06	12.520	12.520	12.520	12.520	12.507	39,826
2026-01-05	11.850	12.555	11.850	12.530	12.517	79,716
2026-01-02	11.590	11.590	11.130	11.130	11.119	58,462
2025-12-31	11.760	11.760	11.660	11.660	11.648	25,691
2025-12-30	11.710	11.960	11.380	11.945	11.933	77,763
2025-12-29	11.600	11.600	11.485	11.487	11.476	103,298
2025-12-24	11.482	11.600	11.476	11.590	11.578	35,431
2025-12-23	12.144	12.144	12.060	12.060	12.048	27,358
2025-12-22	12.480	12.530	12.330	12.490	12.477	49,280
2025-12-19	12.004	12.235	12.004	12.170	12.158	28,343
2025-12-18	12.200	12.200	11.930	11.930	11.918	30,109
2025-12-15	12.070	12.070	11.960	11.960	11.948	87,980
2025-12-12	12.100	12.100	12.100	12.100	12.088	72,909
2025-12-10	11.500	11.500	11.500	11.500	11.488	37,502
2025-12-09	10.940	11.270	10.940	11.270	11.259	28,037
2025-12-08	10.970	10.970	10.970	10.970	10.959	14,014
2025-12-05	11.190	11.190	11.005	11.005	10.994	52,262
2025-12-04	10.871	10.871	10.871	10.871	10.860	9,125
2025-12-03	11.050	11.105	11.050	11.105	11.094	17,111
2025-12-02	10.640	10.784	10.640	10.784	10.773	22,303
2025-12-01	11.119	11.315	11.119	11.315	11.304	50,775
2025-11-28	10.590	10.965	10.590	10.955	10.944	36,725
2025-11-27	10.090	10.140	10.090	10.140	10.130	1,368
2025-11-26	9.718	9.945	9.718	9.945	9.917	9,145
2025-11-21	8.750	8.840	8.700	8.840	8.815	14,633
2025-11-20	9.245	9.245	9.245	9.245	9.219	19,496
2025-11-19	9.350	9.350	9.350	9.350	9.324	71,548
2025-11-17	9.590	9.590	9.590	9.590	9.563	7,414
2025-11-14	9.005	9.430	8.985	9.430	9.404	30,975
2025-11-13	9.730	9.730	9.730	9.730	9.703	33,704
2025-11-12	9.480	9.910	9.480	9.910	9.883	50,049
2025-11-10	9.570	9.570	9.370	9.520	9.494	28,509
2025-11-05	8.590	8.590	8.590	8.590	8.566	14,147
2025-11-03	9.220	9.220	9.060	9.060	9.035	16,782
2025-10-30	9.115	9.125	9.115	9.125	9.100	30,305
2025-10-29	8.965	8.965	8.760	8.900	8.875	43,403
2025-10-28	8.400	8.400	8.400	8.400	8.377	49,950
2025-10-27	8.580	8.580	8.410	8.410	8.387	95,979
2025-10-24	9.060	9.060	9.060	9.060	9.035	26,232
2025-10-23	9.045	9.045	9.045	9.045	9.020	17,592
2025-10-22	8.670	8.670	8.670	8.670	8.646	73,630
2025-10-21	8.900	8.940	8.600	8.830	8.806	114,088

← NewerPage 4 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.