Silvercorp Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 5.200 | 5.200 | 5.160 | 5.160 | 5.131 | 27,534 |
| 2025-02-21 | 5.230 | 5.230 | 5.115 | 5.115 | 5.086 | 21,617 |
| 2025-02-18 | 5.080 | 5.150 | 5.080 | 5.150 | 5.121 | 37,853 |
| 2025-02-14 | 5.265 | 5.280 | 5.125 | 5.125 | 5.096 | 31,365 |
| 2025-02-12 | 4.891 | 4.891 | 4.891 | 4.891 | 4.863 | 52,444 |
| 2025-02-11 | 4.640 | 4.670 | 4.640 | 4.670 | 4.644 | 33,636 |
| 2025-02-10 | 4.725 | 4.725 | 4.720 | 4.720 | 4.693 | 33,338 |
| 2025-02-07 | 4.745 | 4.795 | 4.745 | 4.795 | 4.768 | 23,366 |
| 2025-02-05 | 4.730 | 4.730 | 4.700 | 4.700 | 4.674 | 55,071 |
| 2025-02-03 | 4.615 | 4.615 | 4.615 | 4.615 | 4.589 | 30,698 |
| 2025-01-31 | 4.710 | 4.710 | 4.710 | 4.710 | 4.683 | 10,555 |
| 2025-01-27 | 4.320 | 4.320 | 4.320 | 4.320 | 4.296 | 12,209 |
| 2025-01-24 | 4.440 | 4.440 | 4.425 | 4.425 | 4.400 | 6,620 |
| 2025-01-22 | 4.520 | 4.520 | 4.520 | 4.520 | 4.495 | 3,829 |
| 2025-01-16 | 4.475 | 4.560 | 4.475 | 4.560 | 4.534 | 15,580 |
| 2025-01-15 | 4.430 | 4.430 | 4.430 | 4.430 | 4.405 | 14,817 |
| 2025-01-13 | 4.255 | 4.255 | 4.255 | 4.255 | 4.231 | 12,890 |
| 2025-01-10 | 4.430 | 4.430 | 4.400 | 4.400 | 4.375 | 13,020 |
| 2025-01-09 | 4.449 | 4.449 | 4.449 | 4.449 | 4.424 | 100 |
| 2025-01-08 | 4.490 | 4.490 | 4.385 | 4.385 | 4.360 | 7,005 |
| 2025-01-07 | 4.455 | 4.455 | 4.455 | 4.455 | 4.430 | 11,969 |
| 2025-01-06 | 4.435 | 4.435 | 4.435 | 4.435 | 4.410 | 5,856 |
| 2025-01-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.475 | 5,095 |
| 2025-01-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.375 | 30,192 |
| 2024-12-31 | 4.320 | 4.320 | 4.320 | 4.320 | 4.296 | 4,750 |
| 2024-12-27 | 4.295 | 4.295 | 4.285 | 4.285 | 4.261 | 30,206 |
| 2024-12-20 | 4.350 | 4.350 | 4.350 | 4.350 | 4.325 | 8,511 |
| 2024-12-19 | 4.270 | 4.280 | 4.270 | 4.280 | 4.256 | 7,883 |
| 2024-12-18 | 4.340 | 4.340 | 4.340 | 4.340 | 4.316 | 4,270 |
| 2024-12-10 | 4.625 | 4.625 | 4.625 | 4.625 | 4.599 | 21,148 |
| 2024-12-09 | 4.600 | 4.735 | 4.600 | 4.735 | 4.708 | 85,568 |
| 2024-12-06 | 4.440 | 4.460 | 4.400 | 4.400 | 4.375 | 20,928 |
| 2024-12-04 | 4.535 | 4.535 | 4.440 | 4.440 | 4.415 | 14,860 |
| 2024-12-03 | 4.615 | 4.615 | 4.615 | 4.615 | 4.589 | 6,592 |
| 2024-12-02 | 4.545 | 4.545 | 4.545 | 4.545 | 4.519 | 10,731 |
| 2024-11-28 | 4.575 | 4.575 | 4.575 | 4.575 | 4.532 | 300 |
| 2024-11-26 | 4.650 | 4.650 | 4.650 | 4.650 | 4.606 | 7,132 |
| 2024-11-22 | 4.715 | 4.800 | 4.715 | 4.800 | 4.755 | 38,498 |
| 2024-11-21 | 4.620 | 4.635 | 4.616 | 4.620 | 4.576 | 55,607 |
| 2024-11-19 | 5.605 | 5.605 | 5.605 | 5.605 | 5.552 | 16,938 |
| 2024-11-18 | 5.740 | 5.740 | 5.740 | 5.740 | 5.686 | 12,439 |
| 2024-11-15 | 5.460 | 5.490 | 5.415 | 5.415 | 5.364 | 5,637 |
| 2024-11-14 | 5.530 | 5.535 | 5.530 | 5.535 | 5.483 | 7,972 |
| 2024-11-11 | 5.485 | 5.485 | 5.485 | 5.485 | 5.433 | 35,628 |
| 2024-11-08 | 6.050 | 6.050 | 5.635 | 5.645 | 5.592 | 41,295 |
| 2024-11-07 | 6.281 | 6.370 | 6.281 | 6.305 | 6.245 | 7,966 |
| 2024-11-06 | 6.280 | 6.280 | 6.280 | 6.280 | 6.221 | 21,343 |
| 2024-11-05 | 6.385 | 6.385 | 6.260 | 6.260 | 6.201 | 16,021 |
| 2024-11-04 | 6.330 | 6.330 | 6.330 | 6.330 | 6.270 | 5,500 |
| 2024-10-31 | 6.340 | 6.450 | 6.340 | 6.450 | 6.389 | 53,355 |
| 2024-10-29 | 6.900 | 6.900 | 6.885 | 6.885 | 6.820 | 16,376 |
| 2024-10-28 | 6.585 | 6.710 | 6.585 | 6.675 | 6.612 | 34,801 |
| 2024-10-23 | 6.655 | 6.655 | 6.555 | 6.555 | 6.493 | 44,750 |
| 2024-10-22 | 7.010 | 7.035 | 6.892 | 6.892 | 6.827 | 18,613 |
| 2024-10-21 | 7.130 | 7.130 | 6.945 | 6.945 | 6.879 | 31,717 |
| 2024-10-18 | 6.905 | 6.965 | 6.905 | 6.960 | 6.894 | 27,419 |
| 2024-10-17 | 6.605 | 6.630 | 6.605 | 6.625 | 6.562 | 4,681 |
| 2024-10-16 | 6.770 | 6.770 | 6.540 | 6.540 | 6.478 | 19,315 |
| 2024-10-11 | 6.750 | 6.770 | 6.750 | 6.770 | 6.706 | 9,054 |
| 2024-10-10 | 6.510 | 6.595 | 6.510 | 6.595 | 6.533 | 37,353 |
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.