Silvercorp Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 4.950 | 5.155 | 4.950 | 5.155 | 5.089 | 25,407 |
| 2024-04-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.917 | 25,630 |
| 2024-04-02 | 4.695 | 4.695 | 4.695 | 4.695 | 4.635 | 28,528 |
| 2024-03-28 | 4.415 | 4.415 | 4.415 | 4.415 | 4.359 | 19,756 |
| 2024-03-21 | 4.165 | 4.165 | 4.165 | 4.165 | 4.112 | 24,435 |
| 2024-03-18 | 3.825 | 3.825 | 3.825 | 3.825 | 3.776 | 60,117 |
| 2024-03-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.850 | 5,873 |
| 2024-03-12 | 3.705 | 3.710 | 3.700 | 3.700 | 3.653 | 12,599 |
| 2024-03-11 | 3.720 | 3.800 | 3.720 | 3.800 | 3.752 | 8,200 |
| 2024-03-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.643 | 13,665 |
| 2024-03-05 | 3.600 | 3.600 | 3.590 | 3.590 | 3.544 | 5,267 |
| 2024-03-04 | 3.440 | 3.450 | 3.440 | 3.450 | 3.406 | 17,315 |
| 2024-02-27 | 3.290 | 3.290 | 3.290 | 3.290 | 3.248 | 8,650 |
| 2024-02-23 | 3.185 | 3.185 | 3.185 | 3.185 | 3.145 | 7,562 |
| 2024-02-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.209 | 10,076 |
| 2024-02-09 | 3.210 | 3.210 | 3.210 | 3.210 | 3.169 | 14,303 |
| 2024-02-08 | 3.040 | 3.050 | 3.040 | 3.040 | 3.001 | 6,099 |
| 2024-02-06 | 3.110 | 3.110 | 3.110 | 3.110 | 3.070 | 14,430 |
| 2024-02-05 | 3.080 | 3.080 | 3.050 | 3.050 | 3.011 | 5,119 |
| 2024-02-02 | 3.140 | 3.160 | 3.140 | 3.140 | 3.100 | 2,903 |
| 2024-01-30 | 3.240 | 3.250 | 3.240 | 3.250 | 3.209 | 9,200 |
| 2024-01-17 | 3.090 | 3.090 | 3.090 | 3.090 | 3.051 | 4,852 |
| 2024-01-15 | 3.370 | 3.370 | 3.370 | 3.370 | 3.327 | 1,653 |
| 2024-01-11 | 3.190 | 3.190 | 3.190 | 3.190 | 3.149 | 15,534 |
| 2024-01-10 | 3.220 | 3.220 | 3.160 | 3.160 | 3.120 | 301 |
| 2024-01-08 | 3.360 | 3.360 | 3.360 | 3.360 | 3.317 | 3,205 |
| 2023-12-28 | 3.630 | 3.630 | 3.630 | 3.630 | 3.584 | 18,301 |
| 2023-12-27 | 3.680 | 3.710 | 3.680 | 3.710 | 3.663 | 12,425 |
| 2023-12-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.920 | 4,789 |
| 2023-12-08 | 3.610 | 3.610 | 3.610 | 3.610 | 3.564 | 11,274 |
| 2023-12-05 | 3.685 | 3.685 | 3.685 | 3.685 | 3.638 | 25,115 |
| 2023-12-04 | 3.770 | 3.770 | 3.770 | 3.770 | 3.722 | 9,148 |
| 2023-11-30 | 3.915 | 3.915 | 3.915 | 3.915 | 3.865 | 11,359 |
| 2023-11-28 | 3.530 | 3.530 | 3.530 | 3.530 | 3.485 | 16,042 |
| 2023-11-27 | 3.490 | 3.490 | 3.465 | 3.465 | 3.421 | 10,142 |
| 2023-11-24 | 3.295 | 3.295 | 3.295 | 3.295 | 3.253 | 5,627 |
| 2023-11-15 | 3.105 | 3.105 | 3.105 | 3.105 | 3.050 | 16,890 |
| 2023-11-09 | 3.040 | 3.040 | 2.975 | 2.975 | 2.922 | 3,651 |
| 2023-11-08 | 2.985 | 2.985 | 2.985 | 2.985 | 2.932 | 1,888 |
| 2023-11-03 | 3.195 | 3.195 | 3.195 | 3.195 | 3.138 | 4,508 |
| 2023-10-26 | 3.123 | 3.123 | 3.090 | 3.090 | 3.035 | 1,398 |
| 2023-10-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.182 | 453 |
| 2023-10-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.084 | 7,512 |
| 2023-10-05 | 3.035 | 3.035 | 3.035 | 3.035 | 2.981 | 1,753 |
| 2023-10-02 | 3.110 | 3.110 | 3.110 | 3.110 | 3.055 | 14,914 |
| 2023-09-29 | 3.250 | 3.260 | 3.250 | 3.260 | 3.202 | 2,667 |
| 2023-09-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.300 | 4,331 |
| 2023-09-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.379 | 4,477 |
| 2023-09-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.221 | 659 |
| 2023-09-07 | 3.310 | 3.310 | 3.310 | 3.310 | 3.251 | 10,788 |
| 2023-08-17 | 3.400 | 3.405 | 3.400 | 3.400 | 3.339 | 4,650 |
| 2023-08-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.330 | 11,100 |
| 2023-08-15 | 3.440 | 3.445 | 3.440 | 3.445 | 3.384 | 7,550 |
| 2023-08-08 | 3.635 | 3.635 | 3.635 | 3.635 | 3.570 | 11,039 |
| 2023-08-04 | 3.875 | 3.890 | 3.875 | 3.890 | 3.821 | 6,584 |
| 2023-08-03 | 3.790 | 3.790 | 3.790 | 3.790 | 3.722 | 8,300 |
| 2023-08-02 | 3.880 | 3.880 | 3.880 | 3.880 | 3.811 | 13,119 |
| 2023-07-26 | 4.205 | 4.205 | 4.205 | 4.205 | 4.130 | 5,263 |
| 2023-07-25 | 4.150 | 4.150 | 4.150 | 4.150 | 4.076 | 2,000 |
| 2023-07-12 | 4.040 | 4.040 | 4.040 | 4.040 | 3.968 | 12,636 |
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.