Silvercorp Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-22 | 3.605 | 3.605 | 3.605 | 3.605 | 3.541 | 2,100 |
| 2023-05-26 | 4.100 | 4.110 | 4.100 | 4.110 | 4.018 | 57,674 |
| 2023-05-23 | 4.690 | 4.690 | 4.690 | 4.690 | 4.585 | 505 |
| 2023-05-11 | 4.650 | 4.650 | 4.650 | 4.650 | 4.546 | 11,375 |
| 2023-05-05 | 4.980 | 4.980 | 4.940 | 4.940 | 4.829 | 6,172 |
| 2023-05-04 | 5.210 | 5.290 | 5.210 | 5.220 | 5.103 | 3,656 |
| 2023-04-27 | 4.865 | 4.865 | 4.865 | 4.865 | 4.756 | 4,376 |
| 2023-04-25 | 4.730 | 4.730 | 4.730 | 4.730 | 4.624 | 14,529 |
| 2023-04-14 | 5.470 | 5.470 | 5.470 | 5.470 | 5.348 | 23,599 |
| 2023-04-13 | 5.480 | 5.480 | 5.480 | 5.480 | 5.357 | 12,615 |
| 2023-04-12 | 5.390 | 5.390 | 5.390 | 5.390 | 5.269 | 16,826 |
| 2023-04-11 | 5.450 | 5.450 | 5.410 | 5.410 | 5.289 | 6,389 |
| 2023-04-04 | 5.390 | 5.390 | 5.380 | 5.380 | 5.260 | 4,047 |
| 2023-04-03 | 5.310 | 5.310 | 5.310 | 5.310 | 5.191 | 4,079 |
| 2023-03-31 | 5.230 | 5.230 | 5.230 | 5.230 | 5.113 | 6,014 |
| 2023-03-30 | 5.180 | 5.180 | 5.180 | 5.180 | 5.064 | 3,779 |
| 2023-03-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.644 | 7,990 |
| 2023-03-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.282 | 10,859 |
| 2023-03-13 | 4.389 | 4.389 | 4.389 | 4.389 | 4.291 | 14,629 |
| 2023-03-08 | 4.115 | 4.115 | 4.110 | 4.110 | 4.018 | 4,350 |
| 2023-03-07 | 4.240 | 4.240 | 4.240 | 4.240 | 4.145 | 682 |
| 2023-03-01 | 4.270 | 4.270 | 4.270 | 4.270 | 4.174 | 1,312 |
| 2023-02-17 | 4.040 | 4.040 | 4.040 | 4.040 | 3.950 | 3,828 |
| 2023-02-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.008 | 6,674 |
| 2023-02-08 | 4.320 | 4.330 | 4.320 | 4.330 | 4.233 | 581 |
| 2023-01-26 | 4.510 | 4.510 | 4.510 | 4.510 | 4.409 | 5,329 |
| 2023-01-19 | 4.470 | 4.470 | 4.470 | 4.470 | 4.370 | 1,923 |
| 2023-01-18 | 4.450 | 4.450 | 4.440 | 4.440 | 4.341 | 2,387 |
| 2023-01-13 | 4.620 | 4.620 | 4.620 | 4.620 | 4.517 | 3,985 |
| 2023-01-09 | 4.570 | 4.570 | 4.570 | 4.570 | 4.468 | 2,269 |
| 2023-01-05 | 4.330 | 4.330 | 4.330 | 4.330 | 4.233 | 9,295 |
| 2023-01-04 | 4.190 | 4.230 | 4.190 | 4.230 | 4.135 | 409 |
| 2022-12-20 | 4.050 | 4.050 | 4.050 | 4.050 | 3.959 | 4,872 |
| 2022-12-19 | 3.895 | 3.895 | 3.895 | 3.895 | 3.808 | 4,044 |
| 2022-12-02 | 4.030 | 4.040 | 4.030 | 4.040 | 3.950 | 10,910 |
| 2022-12-01 | 3.850 | 3.850 | 3.850 | 3.850 | 3.764 | 21,300 |
| 2022-11-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.519 | 19,625 |
| 2022-11-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.695 | 3,007 |
| 2022-11-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.650 | 3,200 |
| 2022-11-08 | 3.790 | 3.790 | 3.720 | 3.720 | 3.621 | 2,921 |
| 2022-11-07 | 3.610 | 3.610 | 3.610 | 3.610 | 3.514 | 604 |
| 2022-11-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.329 | 492 |
| 2022-10-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.416 | 64 |
| 2022-10-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.737 | 2,993 |
| 2022-10-06 | 3.680 | 3.710 | 3.680 | 3.710 | 3.611 | 2,332 |
| 2022-10-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.407 | 300 |
| 2022-10-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.523 | 185 |
| 2022-10-03 | 3.360 | 3.360 | 3.360 | 3.360 | 3.270 | 5,553 |
| 2022-09-29 | 3.060 | 3.060 | 3.060 | 3.060 | 2.978 | 70 |
| 2022-09-27 | 2.880 | 2.880 | 2.860 | 2.860 | 2.784 | 56 |
| 2022-09-26 | 2.860 | 2.870 | 2.860 | 2.870 | 2.793 | 18,069 |
| 2022-09-14 | 3.000 | 3.000 | 3.000 | 3.000 | 2.920 | 2,494 |
| 2022-08-31 | 2.970 | 2.970 | 2.970 | 2.970 | 2.891 | 1,040 |
| 2022-08-16 | 3.430 | 3.430 | 3.430 | 3.430 | 3.338 | 7,335 |
| 2022-08-10 | 3.570 | 3.570 | 3.570 | 3.570 | 3.475 | 1,380 |
| 2022-07-18 | 3.060 | 3.100 | 3.060 | 3.100 | 3.017 | 1,430 |
| 2022-07-15 | 2.975 | 2.975 | 2.975 | 2.975 | 2.896 | 314 |
| 2022-06-15 | 3.470 | 3.470 | 3.470 | 3.470 | 3.377 | 2,118 |
| 2022-06-14 | 3.380 | 3.380 | 3.380 | 3.380 | 3.290 | 2,370 |
| 2022-05-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.391 | 200 |
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.