Silvercorp Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.650 | 5.740 | 5.550 | 5.690 | 5.617 | 358,500 |
| 2024-05-28 | 5.780 | 5.980 | 5.570 | 5.720 | 5.647 | 724,200 |
| 2024-05-27 | 5.610 | 5.690 | 5.440 | 5.670 | 5.598 | 200,900 |
| 2024-05-24 | 5.400 | 5.810 | 5.260 | 5.580 | 5.509 | 1,282,900 |
| 2024-05-23 | 5.260 | 5.360 | 5.230 | 5.280 | 5.213 | 366,800 |
| 2024-05-22 | 5.410 | 5.470 | 5.270 | 5.300 | 5.232 | 567,500 |
| 2024-05-21 | 5.440 | 5.540 | 5.410 | 5.490 | 5.420 | 779,300 |
| 2024-05-17 | 5.130 | 5.380 | 5.110 | 5.360 | 5.292 | 856,700 |
| 2024-05-16 | 4.990 | 5.030 | 4.920 | 4.980 | 4.916 | 201,700 |
| 2024-05-15 | 5.000 | 5.060 | 4.870 | 5.020 | 4.956 | 449,600 |
| 2024-05-14 | 4.860 | 4.960 | 4.820 | 4.910 | 4.847 | 372,800 |
| 2024-05-13 | 4.860 | 4.900 | 4.760 | 4.810 | 4.749 | 409,300 |
| 2024-05-10 | 4.970 | 5.040 | 4.840 | 4.900 | 4.837 | 679,600 |
| 2024-05-09 | 4.690 | 4.900 | 4.670 | 4.900 | 4.837 | 608,500 |
| 2024-05-08 | 4.690 | 4.760 | 4.580 | 4.640 | 4.581 | 270,900 |
| 2024-05-07 | 4.610 | 4.750 | 4.590 | 4.700 | 4.640 | 396,500 |
| 2024-05-06 | 4.570 | 4.670 | 4.570 | 4.620 | 4.561 | 436,100 |
| 2024-05-03 | 4.510 | 4.550 | 4.410 | 4.510 | 4.452 | 209,300 |
| 2024-05-02 | 4.330 | 4.540 | 4.330 | 4.500 | 4.443 | 421,500 |
| 2024-05-01 | 4.370 | 4.520 | 4.360 | 4.410 | 4.354 | 776,500 |
| 2024-04-30 | 4.460 | 4.540 | 4.350 | 4.370 | 4.314 | 879,800 |
| 2024-04-29 | 4.530 | 4.600 | 4.450 | 4.590 | 4.531 | 916,900 |
| 2024-04-26 | 4.900 | 4.900 | 4.470 | 4.520 | 4.462 | 1,601,500 |
| 2024-04-25 | 4.760 | 4.860 | 4.650 | 4.840 | 4.778 | 249,000 |
| 2024-04-24 | 4.790 | 4.870 | 4.700 | 4.720 | 4.660 | 238,600 |
| 2024-04-23 | 4.640 | 4.930 | 4.580 | 4.840 | 4.778 | 307,400 |
| 2024-04-22 | 4.680 | 4.880 | 4.310 | 4.690 | 4.630 | 682,200 |
| 2024-04-19 | 4.870 | 5.060 | 4.860 | 4.930 | 4.867 | 296,600 |
| 2024-04-18 | 4.970 | 5.070 | 4.890 | 4.890 | 4.828 | 262,800 |
| 2024-04-17 | 5.010 | 5.120 | 4.890 | 4.950 | 4.887 | 413,100 |
| 2024-04-16 | 4.990 | 5.040 | 4.920 | 5.020 | 4.956 | 559,000 |
| 2024-04-15 | 5.000 | 5.150 | 4.890 | 5.090 | 5.025 | 814,700 |
| 2024-04-12 | 5.390 | 5.470 | 4.810 | 4.820 | 4.758 | 1,569,100 |
| 2024-04-11 | 5.290 | 5.320 | 5.120 | 5.230 | 5.163 | 268,600 |
| 2024-04-10 | 5.000 | 5.310 | 4.900 | 5.270 | 5.203 | 473,800 |
| 2024-04-09 | 5.260 | 5.370 | 5.100 | 5.140 | 5.074 | 398,000 |
| 2024-04-08 | 5.210 | 5.320 | 5.040 | 5.200 | 5.134 | 381,700 |
| 2024-04-05 | 4.990 | 5.190 | 4.920 | 5.150 | 5.084 | 425,000 |
| 2024-04-04 | 5.090 | 5.210 | 5.000 | 5.020 | 4.956 | 519,000 |
| 2024-04-03 | 4.870 | 5.160 | 4.840 | 5.110 | 5.045 | 638,700 |
| 2024-04-02 | 4.680 | 4.800 | 4.670 | 4.790 | 4.729 | 265,700 |
| 2024-04-01 | 4.540 | 4.670 | 4.490 | 4.660 | 4.600 | 291,900 |
| 2024-03-28 | 4.310 | 4.460 | 4.280 | 4.410 | 4.354 | 265,400 |
| 2024-03-27 | 4.160 | 4.280 | 4.140 | 4.260 | 4.206 | 185,000 |
| 2024-03-26 | 4.250 | 4.260 | 4.100 | 4.140 | 4.087 | 259,500 |
| 2024-03-25 | 4.250 | 4.390 | 4.170 | 4.180 | 4.127 | 220,100 |
| 2024-03-22 | 4.170 | 4.250 | 4.170 | 4.210 | 4.156 | 233,600 |
| 2024-03-21 | 4.190 | 4.240 | 4.120 | 4.180 | 4.127 | 437,600 |
| 2024-03-20 | 3.730 | 4.180 | 3.700 | 4.150 | 4.097 | 481,000 |
| 2024-03-19 | 3.760 | 3.810 | 3.690 | 3.730 | 3.682 | 116,700 |
| 2024-03-18 | 3.880 | 3.930 | 3.780 | 3.790 | 3.742 | 142,500 |
| 2024-03-15 | 3.800 | 3.890 | 3.740 | 3.870 | 3.821 | 186,200 |
| 2024-03-14 | 3.880 | 3.950 | 3.770 | 3.770 | 3.722 | 175,800 |
| 2024-03-13 | 3.800 | 3.910 | 3.790 | 3.830 | 3.781 | 214,400 |
| 2024-03-12 | 3.700 | 3.760 | 3.650 | 3.740 | 3.692 | 202,700 |
| 2024-03-11 | 3.690 | 3.840 | 3.670 | 3.770 | 3.722 | 283,100 |
| 2024-03-08 | 3.690 | 3.710 | 3.550 | 3.650 | 3.603 | 346,200 |
| 2024-03-07 | 3.700 | 3.720 | 3.650 | 3.650 | 3.603 | 212,300 |
| 2024-03-06 | 3.660 | 3.730 | 3.630 | 3.630 | 3.584 | 216,000 |
| 2024-03-05 | 3.690 | 3.690 | 3.570 | 3.600 | 3.554 | 324,800 |
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.