Silvercorp Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.300 | 5.300 | 5.180 | 5.220 | 5.170 | 345,300 |
| 2024-08-22 | 5.270 | 5.310 | 5.220 | 5.260 | 5.210 | 366,400 |
| 2024-08-21 | 5.230 | 5.340 | 5.150 | 5.300 | 5.249 | 538,600 |
| 2024-08-20 | 5.220 | 5.330 | 5.170 | 5.300 | 5.249 | 594,700 |
| 2024-08-19 | 4.930 | 5.190 | 4.900 | 5.160 | 5.111 | 586,400 |
| 2024-08-16 | 4.700 | 4.960 | 4.680 | 4.960 | 4.913 | 425,700 |
| 2024-08-15 | 4.790 | 4.840 | 4.650 | 4.700 | 4.655 | 298,900 |
| 2024-08-14 | 4.660 | 4.820 | 4.470 | 4.700 | 4.655 | 820,300 |
| 2024-08-13 | 4.390 | 4.430 | 4.310 | 4.380 | 4.338 | 248,500 |
| 2024-08-12 | 4.370 | 4.450 | 4.250 | 4.380 | 4.338 | 318,300 |
| 2024-08-09 | 4.380 | 4.420 | 4.280 | 4.340 | 4.299 | 215,100 |
| 2024-08-08 | 4.400 | 4.430 | 4.310 | 4.330 | 4.289 | 290,800 |
| 2024-08-07 | 4.460 | 4.500 | 4.280 | 4.340 | 4.299 | 926,700 |
| 2024-08-06 | 4.330 | 4.460 | 4.310 | 4.410 | 4.368 | 399,400 |
| 2024-08-02 | 4.890 | 4.960 | 4.520 | 4.570 | 4.526 | 386,500 |
| 2024-08-01 | 5.190 | 5.190 | 4.750 | 4.850 | 4.804 | 568,500 |
| 2024-07-31 | 5.230 | 5.270 | 5.050 | 5.120 | 5.071 | 1,023,300 |
| 2024-07-30 | 5.170 | 5.270 | 5.130 | 5.210 | 5.160 | 222,400 |
| 2024-07-29 | 5.100 | 5.170 | 5.000 | 5.110 | 5.061 | 224,200 |
| 2024-07-26 | 5.150 | 5.190 | 5.060 | 5.110 | 5.061 | 208,400 |
| 2024-07-25 | 4.900 | 5.130 | 4.900 | 5.060 | 5.012 | 382,700 |
| 2024-07-24 | 5.210 | 5.340 | 5.120 | 5.130 | 5.081 | 224,000 |
| 2024-07-23 | 5.120 | 5.180 | 5.100 | 5.170 | 5.121 | 138,500 |
| 2024-07-22 | 5.080 | 5.140 | 5.000 | 5.120 | 5.071 | 165,100 |
| 2024-07-19 | 4.900 | 5.120 | 4.860 | 5.080 | 5.032 | 254,600 |
| 2024-07-18 | 5.180 | 5.190 | 4.990 | 5.050 | 5.002 | 464,000 |
| 2024-07-17 | 5.300 | 5.350 | 5.180 | 5.190 | 5.141 | 332,900 |
| 2024-07-16 | 5.180 | 5.320 | 5.160 | 5.310 | 5.259 | 251,600 |
| 2024-07-15 | 5.160 | 5.210 | 5.060 | 5.130 | 5.081 | 180,500 |
| 2024-07-12 | 5.080 | 5.150 | 5.050 | 5.110 | 5.061 | 213,700 |
| 2024-07-11 | 5.120 | 5.170 | 4.930 | 5.140 | 5.091 | 408,700 |
| 2024-07-10 | 4.810 | 5.060 | 4.810 | 5.040 | 4.992 | 453,300 |
| 2024-07-09 | 4.870 | 4.900 | 4.750 | 4.770 | 4.725 | 258,300 |
| 2024-07-08 | 4.810 | 4.890 | 4.750 | 4.870 | 4.824 | 244,900 |
| 2024-07-05 | 4.870 | 4.890 | 4.780 | 4.850 | 4.804 | 366,000 |
| 2024-07-04 | 4.740 | 4.820 | 4.740 | 4.790 | 4.744 | 49,700 |
| 2024-07-03 | 4.740 | 4.810 | 4.690 | 4.790 | 4.744 | 350,700 |
| 2024-07-02 | 4.590 | 4.620 | 4.470 | 4.600 | 4.556 | 367,800 |
| 2024-06-28 | 4.690 | 4.690 | 4.540 | 4.580 | 4.536 | 242,200 |
| 2024-06-27 | 4.640 | 4.690 | 4.580 | 4.610 | 4.566 | 341,000 |
| 2024-06-26 | 4.520 | 4.610 | 4.480 | 4.600 | 4.556 | 189,800 |
| 2024-06-25 | 4.660 | 4.670 | 4.570 | 4.590 | 4.546 | 210,500 |
| 2024-06-24 | 4.790 | 4.840 | 4.690 | 4.700 | 4.655 | 286,900 |
| 2024-06-21 | 4.890 | 4.910 | 4.710 | 4.790 | 4.744 | 375,900 |
| 2024-06-20 | 4.810 | 4.930 | 4.760 | 4.910 | 4.863 | 608,900 |
| 2024-06-19 | 4.750 | 4.760 | 4.680 | 4.740 | 4.695 | 72,800 |
| 2024-06-18 | 4.610 | 4.810 | 4.600 | 4.760 | 4.715 | 195,700 |
| 2024-06-17 | 4.730 | 4.800 | 4.660 | 4.660 | 4.616 | 384,200 |
| 2024-06-14 | 4.740 | 4.770 | 4.690 | 4.770 | 4.725 | 182,600 |
| 2024-06-13 | 4.810 | 4.870 | 4.640 | 4.710 | 4.665 | 249,600 |
| 2024-06-12 | 4.980 | 5.030 | 4.820 | 4.850 | 4.804 | 285,400 |
| 2024-06-11 | 4.890 | 4.900 | 4.830 | 4.870 | 4.824 | 242,700 |
| 2024-06-10 | 4.910 | 4.990 | 4.860 | 4.990 | 4.942 | 312,900 |
| 2024-06-07 | 5.020 | 5.020 | 4.830 | 4.850 | 4.804 | 454,000 |
| 2024-06-06 | 5.200 | 5.280 | 5.110 | 5.200 | 5.134 | 399,200 |
| 2024-06-05 | 5.080 | 5.160 | 5.010 | 5.120 | 5.055 | 265,800 |
| 2024-06-04 | 5.190 | 5.190 | 4.960 | 5.030 | 4.966 | 396,400 |
| 2024-06-03 | 5.450 | 5.450 | 5.270 | 5.290 | 5.222 | 247,800 |
| 2024-05-31 | 5.620 | 5.640 | 5.350 | 5.440 | 5.371 | 576,300 |
| 2024-05-30 | 5.660 | 5.850 | 5.500 | 5.540 | 5.469 | 508,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.0170 CAD |
| 2025-11-28 | 0.0180 CAD |
| 2025-06-06 | 0.0170 CAD |
| 2024-11-29 | 0.0180 CAD |
| 2024-06-07 | 0.0170 CAD |
| 2023-11-23 | 0.0170 CAD |
| 2023-11-22 | 0.0200 CAD |
| 2023-06-09 | 0.0170 CAD |
| 2022-11-24 | 0.0170 CAD |
| 2022-06-03 | 0.0160 CAD |
| 2021-11-23 | 0.0160 CAD |
| 2021-06-03 | 0.0150 CAD |
| 2020-11-24 | 0.0160 CAD |
| 2020-06-04 | 0.0170 CAD |
| 2019-11-26 | 0.0170 CAD |
| 2019-06-06 | 0.0170 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.