Silvercorp Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 3.410 | 3.650 | 3.400 | 3.640 | 3.594 | 390,300 |
| 2024-03-01 | 3.300 | 3.470 | 3.270 | 3.370 | 3.327 | 388,900 |
| 2024-02-29 | 3.230 | 3.340 | 3.230 | 3.260 | 3.218 | 284,700 |
| 2024-02-28 | 3.270 | 3.280 | 3.200 | 3.230 | 3.189 | 215,600 |
| 2024-02-27 | 3.290 | 3.320 | 3.230 | 3.290 | 3.248 | 132,700 |
| 2024-02-26 | 3.300 | 3.300 | 3.210 | 3.270 | 3.228 | 96,400 |
| 2024-02-23 | 3.220 | 3.310 | 3.150 | 3.290 | 3.248 | 136,100 |
| 2024-02-22 | 3.230 | 3.280 | 3.180 | 3.180 | 3.139 | 136,700 |
| 2024-02-21 | 3.230 | 3.260 | 3.210 | 3.230 | 3.189 | 87,900 |
| 2024-02-20 | 3.290 | 3.300 | 3.190 | 3.240 | 3.199 | 73,300 |
| 2024-02-16 | 3.250 | 3.310 | 3.180 | 3.240 | 3.199 | 109,100 |
| 2024-02-15 | 3.150 | 3.270 | 3.150 | 3.240 | 3.199 | 254,200 |
| 2024-02-14 | 3.070 | 3.130 | 3.040 | 3.110 | 3.070 | 148,000 |
| 2024-02-13 | 3.240 | 3.240 | 3.030 | 3.060 | 3.021 | 277,400 |
| 2024-02-12 | 3.220 | 3.400 | 3.220 | 3.300 | 3.258 | 225,900 |
| 2024-02-09 | 3.100 | 3.250 | 3.050 | 3.200 | 3.159 | 465,200 |
| 2024-02-08 | 3.040 | 3.080 | 3.010 | 3.050 | 3.011 | 110,800 |
| 2024-02-07 | 3.080 | 3.090 | 3.030 | 3.040 | 3.001 | 134,900 |
| 2024-02-06 | 3.130 | 3.140 | 3.070 | 3.100 | 3.060 | 183,800 |
| 2024-02-05 | 3.110 | 3.130 | 3.050 | 3.080 | 3.041 | 187,500 |
| 2024-02-02 | 3.190 | 3.200 | 3.130 | 3.190 | 3.149 | 146,500 |
| 2024-02-01 | 3.200 | 3.290 | 3.200 | 3.260 | 3.218 | 210,700 |
| 2024-01-31 | 3.320 | 3.340 | 3.160 | 3.190 | 3.149 | 390,500 |
| 2024-01-30 | 3.290 | 3.360 | 3.180 | 3.350 | 3.307 | 323,200 |
| 2024-01-29 | 3.220 | 3.280 | 3.180 | 3.260 | 3.218 | 125,900 |
| 2024-01-26 | 3.230 | 3.250 | 3.200 | 3.210 | 3.169 | 55,600 |
| 2024-01-25 | 3.260 | 3.290 | 3.210 | 3.250 | 3.209 | 84,700 |
| 2024-01-24 | 3.300 | 3.300 | 3.180 | 3.190 | 3.149 | 163,700 |
| 2024-01-23 | 3.250 | 3.300 | 3.210 | 3.270 | 3.228 | 107,000 |
| 2024-01-22 | 3.090 | 3.270 | 3.080 | 3.240 | 3.199 | 348,800 |
| 2024-01-19 | 3.150 | 3.150 | 3.070 | 3.110 | 3.070 | 147,600 |
| 2024-01-18 | 3.170 | 3.170 | 3.080 | 3.130 | 3.090 | 123,800 |
| 2024-01-17 | 3.130 | 3.150 | 3.050 | 3.140 | 3.100 | 173,200 |
| 2024-01-16 | 3.290 | 3.290 | 3.130 | 3.160 | 3.120 | 306,200 |
| 2024-01-15 | 3.350 | 3.380 | 3.320 | 3.350 | 3.307 | 78,500 |
| 2024-01-12 | 3.250 | 3.370 | 3.210 | 3.300 | 3.258 | 241,800 |
| 2024-01-11 | 3.210 | 3.210 | 3.100 | 3.140 | 3.100 | 125,300 |
| 2024-01-10 | 3.220 | 3.220 | 3.150 | 3.190 | 3.149 | 122,200 |
| 2024-01-09 | 3.330 | 3.330 | 3.210 | 3.210 | 3.169 | 148,500 |
| 2024-01-08 | 3.310 | 3.370 | 3.230 | 3.300 | 3.258 | 132,200 |
| 2024-01-05 | 3.380 | 3.470 | 3.360 | 3.370 | 3.327 | 126,600 |
| 2024-01-04 | 3.370 | 3.420 | 3.350 | 3.400 | 3.357 | 144,800 |
| 2024-01-03 | 3.320 | 3.430 | 3.280 | 3.410 | 3.366 | 231,200 |
| 2024-01-02 | 3.500 | 3.510 | 3.380 | 3.410 | 3.366 | 213,700 |
| 2023-12-29 | 3.510 | 3.530 | 3.450 | 3.450 | 3.406 | 138,200 |
| 2023-12-28 | 3.620 | 3.640 | 3.530 | 3.530 | 3.485 | 144,500 |
| 2023-12-27 | 3.660 | 3.740 | 3.650 | 3.660 | 3.613 | 176,700 |
| 2023-12-22 | 3.730 | 3.850 | 3.670 | 3.680 | 3.633 | 220,500 |
| 2023-12-21 | 3.700 | 3.700 | 3.640 | 3.650 | 3.603 | 89,200 |
| 2023-12-20 | 3.730 | 3.790 | 3.590 | 3.590 | 3.544 | 149,400 |
| 2023-12-19 | 3.700 | 3.790 | 3.640 | 3.690 | 3.643 | 228,300 |
| 2023-12-18 | 3.650 | 3.680 | 3.580 | 3.610 | 3.564 | 163,400 |
| 2023-12-15 | 3.700 | 3.770 | 3.630 | 3.690 | 3.643 | 490,700 |
| 2023-12-14 | 3.850 | 4.000 | 3.700 | 3.760 | 3.712 | 377,800 |
| 2023-12-13 | 3.440 | 3.790 | 3.440 | 3.780 | 3.732 | 270,900 |
| 2023-12-12 | 3.580 | 3.580 | 3.430 | 3.430 | 3.386 | 327,600 |
| 2023-12-11 | 3.560 | 3.570 | 3.490 | 3.550 | 3.505 | 192,900 |
| 2023-12-08 | 3.580 | 3.690 | 3.580 | 3.620 | 3.574 | 122,300 |
| 2023-12-07 | 3.720 | 3.720 | 3.620 | 3.620 | 3.574 | 68,000 |
| 2023-12-06 | 3.700 | 3.760 | 3.650 | 3.690 | 3.643 | 215,200 |
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.