Silvercorp Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 6.300 | 6.325 | 6.300 | 6.325 | 6.265 | 14,444 |
| 2024-10-07 | 6.350 | 6.350 | 6.350 | 6.350 | 6.290 | 15,669 |
| 2024-10-04 | 6.360 | 6.375 | 6.335 | 6.335 | 6.275 | 12,143 |
| 2024-10-02 | 5.935 | 5.935 | 5.935 | 5.935 | 5.879 | 7,020 |
| 2024-10-01 | 6.020 | 6.020 | 6.020 | 6.020 | 5.963 | 8,200 |
| 2024-09-30 | 5.900 | 5.990 | 5.900 | 5.920 | 5.864 | 39,693 |
| 2024-09-27 | 6.175 | 6.175 | 6.175 | 6.175 | 6.117 | 19,371 |
| 2024-09-26 | 6.220 | 6.220 | 6.220 | 6.220 | 6.161 | 10,550 |
| 2024-09-24 | 5.865 | 5.865 | 5.865 | 5.865 | 5.810 | 48,636 |
| 2024-09-23 | 5.655 | 5.655 | 5.655 | 5.655 | 5.602 | 20,829 |
| 2024-09-20 | 5.630 | 5.630 | 5.630 | 5.630 | 5.577 | 6,551 |
| 2024-09-19 | 5.515 | 5.515 | 5.440 | 5.440 | 5.389 | 9,862 |
| 2024-09-18 | 5.495 | 5.495 | 5.495 | 5.495 | 5.443 | 3,893 |
| 2024-09-16 | 5.605 | 5.605 | 5.440 | 5.440 | 5.389 | 14,267 |
| 2024-09-13 | 5.350 | 5.350 | 5.335 | 5.350 | 5.299 | 16,644 |
| 2024-09-12 | 4.851 | 4.851 | 4.851 | 4.851 | 4.805 | 18,917 |
| 2024-09-11 | 4.555 | 4.555 | 4.555 | 4.555 | 4.512 | 12,000 |
| 2024-09-09 | 4.550 | 4.565 | 4.550 | 4.565 | 4.522 | 4,340 |
| 2024-09-05 | 4.750 | 4.750 | 4.750 | 4.750 | 4.705 | 7,801 |
| 2024-09-04 | 4.730 | 4.730 | 4.730 | 4.730 | 4.685 | 24,326 |
| 2024-09-03 | 4.805 | 4.805 | 4.805 | 4.805 | 4.760 | 10,373 |
| 2024-08-29 | 5.345 | 5.390 | 5.345 | 5.390 | 5.339 | 20,604 |
| 2024-08-28 | 4.980 | 5.135 | 4.970 | 5.130 | 5.082 | 13,960 |
| 2024-08-27 | 5.165 | 5.180 | 5.165 | 5.180 | 5.131 | 7,691 |
| 2024-08-23 | 5.260 | 5.260 | 5.260 | 5.260 | 5.210 | 6,760 |
| 2024-08-22 | 5.235 | 5.235 | 5.235 | 5.235 | 5.186 | 15,923 |
| 2024-08-19 | 5.050 | 5.110 | 5.050 | 5.110 | 5.062 | 10,611 |
| 2024-08-16 | 4.790 | 4.790 | 4.770 | 4.770 | 4.725 | 16,428 |
| 2024-08-14 | 4.620 | 4.620 | 4.620 | 4.620 | 4.576 | 11,717 |
| 2024-08-12 | 4.262 | 4.262 | 4.262 | 4.262 | 4.221 | 13,631 |
| 2024-08-06 | 4.420 | 4.420 | 4.420 | 4.420 | 4.378 | 4,912 |
| 2024-08-01 | 4.890 | 4.890 | 4.890 | 4.890 | 4.844 | 9,983 |
| 2024-07-29 | 5.035 | 5.035 | 5.035 | 5.035 | 4.987 | 3,427 |
| 2024-07-24 | 5.185 | 5.185 | 5.185 | 5.185 | 5.136 | 7,485 |
| 2024-07-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.151 | 22,496 |
| 2024-07-12 | 5.110 | 5.110 | 5.110 | 5.110 | 5.062 | 11,207 |
| 2024-07-11 | 5.040 | 5.040 | 5.040 | 5.040 | 4.992 | 67,671 |
| 2024-07-10 | 4.935 | 4.935 | 4.935 | 4.935 | 4.888 | 9,101 |
| 2024-07-02 | 4.575 | 4.575 | 4.575 | 4.575 | 4.532 | 1,091 |
| 2024-06-26 | 4.575 | 4.575 | 4.575 | 4.575 | 4.532 | 20,900 |
| 2024-06-25 | 4.635 | 4.635 | 4.635 | 4.635 | 4.591 | 23,266 |
| 2024-06-06 | 5.180 | 5.180 | 5.180 | 5.180 | 5.114 | 4,856 |
| 2024-06-04 | 5.045 | 5.045 | 5.045 | 5.045 | 4.981 | 18,152 |
| 2024-06-03 | 5.295 | 5.295 | 5.295 | 5.295 | 5.228 | 7,503 |
| 2024-05-30 | 5.640 | 5.640 | 5.640 | 5.640 | 5.568 | 11,856 |
| 2024-05-28 | 5.760 | 5.850 | 5.750 | 5.850 | 5.776 | 17,617 |
| 2024-05-24 | 5.420 | 5.420 | 5.380 | 5.380 | 5.312 | 32,464 |
| 2024-05-23 | 5.295 | 5.295 | 5.240 | 5.240 | 5.173 | 7,670 |
| 2024-05-22 | 5.380 | 5.380 | 5.380 | 5.380 | 5.312 | 8,721 |
| 2024-05-21 | 5.450 | 5.450 | 5.450 | 5.450 | 5.381 | 33,472 |
| 2024-05-17 | 5.210 | 5.270 | 5.210 | 5.270 | 5.203 | 17,696 |
| 2024-05-15 | 4.970 | 4.970 | 4.970 | 4.970 | 4.907 | 20,367 |
| 2024-05-14 | 4.875 | 4.875 | 4.875 | 4.875 | 4.813 | 1,022 |
| 2024-05-03 | 4.480 | 4.480 | 4.480 | 4.480 | 4.423 | 3,800 |
| 2024-04-26 | 4.600 | 4.600 | 4.520 | 4.520 | 4.463 | 38,314 |
| 2024-04-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.838 | 30,877 |
| 2024-04-18 | 4.990 | 4.990 | 4.990 | 4.990 | 4.927 | 19,265 |
| 2024-04-15 | 5.080 | 5.080 | 5.080 | 5.080 | 5.015 | 22,801 |
| 2024-04-10 | 5.205 | 5.205 | 5.205 | 5.205 | 5.139 | 19,673 |
| 2024-04-08 | 5.090 | 5.090 | 5.090 | 5.090 | 5.025 | 36,882 |
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.