Silvercorp Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 9.715 | 9.715 | 9.715 | 9.715 | 9.688 | 27,441 |
| 2025-10-17 | 10.200 | 10.200 | 9.585 | 9.585 | 9.559 | 135,004 |
| 2025-10-16 | 10.830 | 10.830 | 10.549 | 10.590 | 10.561 | 120,932 |
| 2025-10-15 | 9.840 | 9.965 | 9.790 | 9.880 | 9.853 | 33,276 |
| 2025-10-14 | 9.740 | 9.740 | 9.720 | 9.720 | 9.693 | 77,763 |
| 2025-10-10 | 9.725 | 9.920 | 9.325 | 9.325 | 9.299 | 67,014 |
| 2025-10-09 | 9.885 | 9.885 | 9.490 | 9.490 | 9.464 | 68,543 |
| 2025-10-08 | 9.895 | 10.195 | 9.895 | 10.195 | 10.167 | 38,716 |
| 2025-10-07 | 9.960 | 9.960 | 9.960 | 9.960 | 9.932 | 30,610 |
| 2025-10-06 | 10.100 | 10.195 | 10.015 | 10.085 | 10.057 | 45,107 |
| 2025-10-03 | 9.920 | 9.920 | 9.680 | 9.680 | 9.653 | 97,043 |
| 2025-10-02 | 8.955 | 8.955 | 8.930 | 8.930 | 8.905 | 46,837 |
| 2025-10-01 | 9.215 | 9.350 | 9.084 | 9.084 | 9.059 | 90,073 |
| 2025-09-29 | 8.605 | 8.750 | 8.605 | 8.750 | 8.726 | 29,152 |
| 2025-09-26 | 8.270 | 8.480 | 8.270 | 8.475 | 8.452 | 42,973 |
| 2025-09-25 | 8.260 | 8.260 | 8.260 | 8.260 | 8.237 | 34,338 |
| 2025-09-24 | 8.420 | 8.420 | 8.321 | 8.321 | 8.298 | 123,499 |
| 2025-09-23 | 8.865 | 8.865 | 8.605 | 8.605 | 8.581 | 54,163 |
| 2025-09-22 | 7.798 | 8.280 | 7.798 | 8.280 | 8.257 | 75,277 |
| 2025-09-19 | 7.292 | 7.405 | 7.292 | 7.405 | 7.384 | 36,300 |
| 2025-09-17 | 6.875 | 7.095 | 6.871 | 7.095 | 7.075 | 25,247 |
| 2025-09-16 | 7.365 | 7.365 | 7.040 | 7.065 | 7.045 | 79,605 |
| 2025-09-15 | 7.340 | 7.465 | 7.330 | 7.465 | 7.444 | 46,584 |
| 2025-09-12 | 7.465 | 7.560 | 7.310 | 7.310 | 7.290 | 111,889 |
| 2025-09-11 | 6.915 | 7.220 | 6.915 | 7.220 | 7.200 | 150,926 |
| 2025-09-10 | 6.900 | 6.900 | 6.810 | 6.843 | 6.824 | 33,817 |
| 2025-09-09 | 6.695 | 6.695 | 6.695 | 6.695 | 6.676 | 16,457 |
| 2025-09-08 | 6.755 | 6.765 | 6.755 | 6.765 | 6.746 | 44,802 |
| 2025-09-05 | 7.005 | 7.005 | 6.770 | 6.770 | 6.751 | 32,656 |
| 2025-09-04 | 6.880 | 6.880 | 6.880 | 6.880 | 6.861 | 26,303 |
| 2025-09-03 | 7.030 | 7.110 | 7.030 | 7.040 | 7.020 | 67,486 |
| 2025-09-02 | 6.770 | 7.000 | 6.740 | 6.915 | 6.896 | 71,829 |
| 2025-08-29 | 6.540 | 6.670 | 6.540 | 6.670 | 6.652 | 21,703 |
| 2025-08-28 | 6.390 | 6.445 | 6.370 | 6.440 | 6.422 | 109,721 |
| 2025-08-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.382 | 15,401 |
| 2025-08-26 | 6.420 | 6.470 | 6.420 | 6.470 | 6.452 | 25,679 |
| 2025-08-21 | 6.180 | 6.180 | 6.180 | 6.180 | 6.163 | 22,046 |
| 2025-08-20 | 6.100 | 6.100 | 6.065 | 6.065 | 6.048 | 72,796 |
| 2025-08-19 | 6.270 | 6.270 | 6.090 | 6.090 | 6.073 | 41,615 |
| 2025-08-18 | 6.360 | 6.360 | 6.360 | 6.360 | 6.342 | 6,844 |
| 2025-08-13 | 6.325 | 6.325 | 6.325 | 6.325 | 6.307 | 22,670 |
| 2025-08-12 | 6.195 | 6.199 | 6.195 | 6.199 | 6.181 | 18,686 |
| 2025-08-11 | 6.175 | 6.175 | 6.175 | 6.175 | 6.158 | 30,752 |
| 2025-08-08 | 6.510 | 6.510 | 6.150 | 6.150 | 6.133 | 85,883 |
| 2025-08-07 | 6.630 | 6.630 | 6.630 | 6.630 | 6.612 | 14,659 |
| 2025-08-06 | 6.320 | 6.390 | 6.320 | 6.390 | 6.372 | 7,804 |
| 2025-08-05 | 6.225 | 6.280 | 6.215 | 6.280 | 6.263 | 5,176 |
| 2025-08-01 | 5.960 | 6.010 | 5.940 | 5.940 | 5.924 | 24,497 |
| 2025-07-29 | 6.380 | 6.380 | 6.380 | 6.380 | 6.362 | 16,707 |
| 2025-07-25 | 6.400 | 6.400 | 6.400 | 6.400 | 6.382 | 38,954 |
| 2025-07-22 | 6.409 | 6.410 | 6.409 | 6.410 | 6.392 | 15,604 |
| 2025-07-21 | 6.340 | 6.420 | 6.270 | 6.270 | 6.253 | 36,292 |
| 2025-07-18 | 6.211 | 6.211 | 6.210 | 6.210 | 6.193 | 15,644 |
| 2025-07-16 | 6.425 | 6.470 | 6.380 | 6.470 | 6.452 | 169,904 |
| 2025-07-14 | 7.060 | 7.080 | 7.035 | 7.080 | 7.060 | 26,944 |
| 2025-07-11 | 6.900 | 6.985 | 6.900 | 6.985 | 6.966 | 40,145 |
| 2025-07-10 | 6.505 | 6.560 | 6.495 | 6.560 | 6.542 | 9,314 |
| 2025-07-08 | 6.680 | 6.680 | 6.410 | 6.410 | 6.392 | 29,684 |
| 2025-07-04 | 6.300 | 6.315 | 6.300 | 6.315 | 6.298 | 1,407 |
| 2025-07-03 | 6.279 | 6.315 | 6.277 | 6.277 | 6.260 | 22,859 |
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.