Silvercorp Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 6.190 | 6.230 | 6.190 | 6.230 | 6.213 | 33,148 |
| 2025-06-30 | 5.590 | 5.590 | 5.590 | 5.590 | 5.575 | 13,080 |
| 2025-06-27 | 5.535 | 5.645 | 5.535 | 5.645 | 5.629 | 22,687 |
| 2025-06-25 | 5.625 | 5.625 | 5.620 | 5.620 | 5.604 | 21,910 |
| 2025-06-24 | 5.455 | 5.535 | 5.453 | 5.535 | 5.520 | 21,196 |
| 2025-06-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.684 | 37,266 |
| 2025-06-20 | 5.767 | 5.767 | 5.700 | 5.700 | 5.684 | 65,904 |
| 2025-06-19 | 5.865 | 5.865 | 5.865 | 5.865 | 5.849 | 102 |
| 2025-06-18 | 6.040 | 6.040 | 5.945 | 5.945 | 5.929 | 8,365 |
| 2025-06-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.033 | 45,977 |
| 2025-06-16 | 6.020 | 6.020 | 6.020 | 6.020 | 6.003 | 29,757 |
| 2025-06-13 | 5.800 | 5.840 | 5.800 | 5.840 | 5.824 | 21,104 |
| 2025-06-11 | 5.830 | 5.830 | 5.830 | 5.830 | 5.814 | 33,533 |
| 2025-06-09 | 5.905 | 5.905 | 5.905 | 5.905 | 5.889 | 24,751 |
| 2025-06-06 | 5.795 | 5.795 | 5.700 | 5.720 | 5.704 | 38,474 |
| 2025-06-05 | 6.140 | 6.150 | 5.950 | 5.950 | 5.916 | 155,885 |
| 2025-06-04 | 5.710 | 5.710 | 5.710 | 5.710 | 5.678 | 36,568 |
| 2025-06-03 | 5.590 | 5.590 | 5.590 | 5.590 | 5.558 | 17,267 |
| 2025-06-02 | 5.480 | 5.480 | 5.480 | 5.480 | 5.449 | 29,488 |
| 2025-05-30 | 5.270 | 5.270 | 5.270 | 5.270 | 5.240 | 23,230 |
| 2025-05-28 | 5.500 | 5.540 | 5.500 | 5.540 | 5.509 | 107,593 |
| 2025-05-27 | 5.280 | 5.405 | 5.280 | 5.405 | 5.375 | 36,427 |
| 2025-05-23 | 4.950 | 4.950 | 4.950 | 4.950 | 4.922 | 60,977 |
| 2025-05-21 | 5.265 | 5.265 | 5.265 | 5.265 | 5.235 | 70,766 |
| 2025-05-15 | 4.910 | 4.910 | 4.910 | 4.910 | 4.882 | 8,083 |
| 2025-05-14 | 5.070 | 5.090 | 5.070 | 5.090 | 5.061 | 9,922 |
| 2025-05-13 | 5.195 | 5.195 | 5.195 | 5.195 | 5.166 | 14,971 |
| 2025-05-07 | 5.140 | 5.205 | 5.140 | 5.205 | 5.176 | 21,187 |
| 2025-05-06 | 5.045 | 5.050 | 5.045 | 5.050 | 5.022 | 25,147 |
| 2025-05-02 | 4.930 | 4.930 | 4.930 | 4.930 | 4.902 | 44,425 |
| 2025-04-29 | 5.180 | 5.180 | 5.180 | 5.180 | 5.151 | 15,111 |
| 2025-04-22 | 5.240 | 5.240 | 5.090 | 5.090 | 5.061 | 17,502 |
| 2025-04-17 | 5.265 | 5.265 | 5.265 | 5.265 | 5.235 | 35,322 |
| 2025-04-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.568 | 46,050 |
| 2025-04-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.270 | 24,947 |
| 2025-04-14 | 5.227 | 5.227 | 5.227 | 5.227 | 5.198 | 19,350 |
| 2025-04-11 | 5.150 | 5.150 | 5.140 | 5.140 | 5.111 | 23,680 |
| 2025-04-10 | 4.959 | 4.959 | 4.959 | 4.959 | 4.931 | 29,696 |
| 2025-04-09 | 4.650 | 4.650 | 4.650 | 4.650 | 4.624 | 8,631 |
| 2025-04-08 | 4.880 | 4.880 | 4.880 | 4.880 | 4.853 | 4,749 |
| 2025-04-07 | 4.690 | 4.690 | 4.690 | 4.690 | 4.664 | 28,356 |
| 2025-04-04 | 4.662 | 4.755 | 4.660 | 4.695 | 4.669 | 44,023 |
| 2025-04-03 | 5.020 | 5.020 | 4.954 | 4.954 | 4.926 | 51,369 |
| 2025-03-31 | 5.389 | 5.530 | 5.389 | 5.530 | 5.499 | 29,911 |
| 2025-03-28 | 5.595 | 5.595 | 5.595 | 5.595 | 5.563 | 18,138 |
| 2025-03-27 | 5.832 | 5.832 | 5.832 | 5.832 | 5.799 | 7,584 |
| 2025-03-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.718 | 38,837 |
| 2025-03-20 | 5.851 | 5.851 | 5.849 | 5.849 | 5.816 | 12,117 |
| 2025-03-19 | 5.915 | 5.915 | 5.865 | 5.865 | 5.832 | 30,581 |
| 2025-03-18 | 6.080 | 6.080 | 6.010 | 6.010 | 5.976 | 37,056 |
| 2025-03-13 | 5.950 | 5.950 | 5.797 | 5.798 | 5.765 | 43,985 |
| 2025-03-12 | 5.710 | 5.710 | 5.670 | 5.670 | 5.638 | 15,009 |
| 2025-03-11 | 5.490 | 5.575 | 5.490 | 5.575 | 5.544 | 20,368 |
| 2025-03-10 | 5.355 | 5.360 | 5.215 | 5.215 | 5.186 | 90,727 |
| 2025-03-07 | 5.470 | 5.470 | 5.470 | 5.470 | 5.439 | 9,834 |
| 2025-03-05 | 5.370 | 5.430 | 5.370 | 5.430 | 5.399 | 101,307 |
| 2025-03-04 | 5.100 | 5.105 | 5.100 | 5.100 | 5.071 | 106,684 |
| 2025-03-03 | 5.170 | 5.170 | 5.170 | 5.170 | 5.141 | 59,519 |
| 2025-02-26 | 5.310 | 5.375 | 5.310 | 5.375 | 5.345 | 7,503 |
| 2025-02-25 | 5.080 | 5.115 | 5.080 | 5.111 | 5.082 | 28,007 |
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.