Silvercorp Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.630 | 3.630 | 3.630 | 3.630 | 3.517 | 1,231 |
| 2022-05-05 | 3.890 | 3.890 | 3.860 | 3.860 | 3.739 | 13,179 |
| 2022-04-25 | 4.150 | 4.150 | 4.100 | 4.100 | 3.972 | 4,095 |
| 2022-04-21 | 4.570 | 4.570 | 4.570 | 4.570 | 4.427 | 631 |
| 2022-04-12 | 4.680 | 4.680 | 4.680 | 4.680 | 4.534 | 870 |
| 2022-04-04 | 4.730 | 4.730 | 4.730 | 4.730 | 4.582 | 1,000 |
| 2022-03-30 | 4.710 | 4.710 | 4.710 | 4.710 | 4.563 | 4,590 |
| 2022-03-24 | 4.970 | 4.970 | 4.970 | 4.970 | 4.815 | 5,089 |
| 2022-03-16 | 4.750 | 4.750 | 4.740 | 4.740 | 4.592 | 700 |
| 2022-03-10 | 5.190 | 5.190 | 5.190 | 5.190 | 5.028 | 1,950 |
| 2022-03-07 | 4.890 | 4.890 | 4.890 | 4.890 | 4.737 | 1,755 |
| 2022-02-28 | 4.630 | 4.630 | 4.630 | 4.630 | 4.485 | 200 |
| 2022-02-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.650 | 2,314 |
| 2022-02-23 | 4.540 | 4.540 | 4.540 | 4.540 | 4.398 | 2,149 |
| 2022-02-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.456 | 303 |
| 2022-02-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.865 | 2,200 |
| 2022-02-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.049 | 689 |
| 2022-01-31 | 4.140 | 4.140 | 4.140 | 4.140 | 4.011 | 600 |
| 2022-01-25 | 4.290 | 4.300 | 4.290 | 4.300 | 4.166 | 1,000 |
| 2022-01-21 | 4.490 | 4.490 | 4.490 | 4.490 | 4.350 | 2,300 |
| 2022-01-20 | 4.790 | 4.790 | 4.790 | 4.790 | 4.640 | 11,768 |
| 2022-01-12 | 4.560 | 4.560 | 4.560 | 4.560 | 4.417 | 550 |
| 2022-01-10 | 4.290 | 4.290 | 4.290 | 4.290 | 4.156 | 1,477 |
| 2022-01-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.611 | 5,000 |
| 2021-12-24 | 5.000 | 5.000 | 4.990 | 4.990 | 4.834 | 600 |
| 2021-12-16 | 4.770 | 4.770 | 4.770 | 4.770 | 4.621 | 4,482 |
| 2021-12-09 | 4.640 | 4.640 | 4.640 | 4.640 | 4.495 | 1,800 |
| 2021-12-07 | 4.880 | 4.880 | 4.880 | 4.880 | 4.727 | 1,400 |
| 2021-12-03 | 4.760 | 4.760 | 4.760 | 4.760 | 4.611 | 422 |
| 2021-11-22 | 5.370 | 5.370 | 5.370 | 5.370 | 5.187 | 17,776 |
| 2021-11-19 | 5.540 | 5.540 | 5.540 | 5.540 | 5.351 | 420 |
| 2021-11-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.554 | 1,182 |
| 2021-11-12 | 5.910 | 5.910 | 5.910 | 5.910 | 5.708 | 7,147 |
| 2021-11-10 | 5.830 | 5.830 | 5.830 | 5.830 | 5.631 | 2,437 |
| 2021-11-04 | 5.320 | 5.320 | 5.320 | 5.320 | 5.138 | 3,636 |
| 2021-11-02 | 5.240 | 5.240 | 5.240 | 5.240 | 5.061 | 2,123 |
| 2021-11-01 | 5.280 | 5.280 | 5.270 | 5.270 | 5.090 | 4,865 |
| 2021-10-22 | 5.400 | 5.400 | 5.400 | 5.400 | 5.216 | 1,541 |
| 2021-10-19 | 5.180 | 5.180 | 5.170 | 5.170 | 4.994 | 4,517 |
| 2021-10-15 | 5.100 | 5.120 | 5.100 | 5.120 | 4.945 | 1,300 |
| 2021-10-14 | 5.220 | 5.280 | 5.180 | 5.210 | 5.032 | 14,577 |
← NewerPage 11 of 11 · 641 trading days
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.