Silvercorp Metals Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	3.780	3.790	3.660	3.700	3.653	289,600
2023-12-04	3.850	3.910	3.750	3.800	3.751	376,800
2023-12-01	3.910	4.020	3.800	3.920	3.870	439,000
2023-11-30	3.730	3.970	3.730	3.910	3.860	488,900
2023-11-29	3.630	3.780	3.590	3.730	3.682	477,600
2023-11-28	3.540	3.640	3.520	3.640	3.594	298,700
2023-11-27	3.410	3.570	3.400	3.530	3.485	487,000
2023-11-24	3.280	3.350	3.150	3.280	3.238	278,800
2023-11-23	3.240	3.250	3.190	3.250	3.209	157,700
2023-11-22	3.350	3.350	3.210	3.240	3.182	144,100
2023-11-21	3.260	3.340	3.250	3.270	3.192	191,100
2023-11-20	3.180	3.260	3.150	3.230	3.153	118,700
2023-11-17	3.240	3.300	3.180	3.230	3.153	199,200
2023-11-16	3.150	3.290	3.130	3.210	3.133	480,300
2023-11-15	3.160	3.160	3.060	3.060	2.987	225,500
2023-11-14	2.980	3.140	2.980	3.130	3.055	381,900
2023-11-13	2.930	2.990	2.880	2.930	2.860	184,800
2023-11-10	2.990	2.990	2.910	2.950	2.879	175,800
2023-11-09	2.970	3.040	2.920	2.920	2.850	189,400
2023-11-08	3.010	3.050	2.930	2.960	2.889	275,800
2023-11-07	3.040	3.040	2.900	2.980	2.909	479,000
2023-11-06	3.140	3.180	3.070	3.080	3.006	292,000
2023-11-03	3.040	3.200	2.990	3.170	3.094	795,400
2023-11-02	3.050	3.050	2.920	3.030	2.957	441,100
2023-11-01	3.070	3.090	2.950	2.990	2.918	565,000
2023-10-31	3.130	3.170	3.030	3.080	3.006	494,900
2023-10-30	3.230	3.240	3.110	3.130	3.055	167,600
2023-10-27	3.080	3.180	3.070	3.150	3.075	244,500
2023-10-26	3.100	3.110	3.030	3.070	2.996	218,700
2023-10-25	3.230	3.250	3.100	3.120	3.045	178,500
2023-10-24	3.160	3.220	3.120	3.200	3.123	120,900
2023-10-23	3.230	3.250	3.140	3.160	3.084	107,900
2023-10-20	3.300	3.380	3.240	3.280	3.201	198,100
2023-10-19	3.240	3.280	3.190	3.260	3.182	108,500
2023-10-18	3.330	3.350	3.240	3.250	3.172	100,700
2023-10-17	3.160	3.270	3.110	3.240	3.162	183,200
2023-10-16	3.270	3.270	3.100	3.130	3.055	205,400
2023-10-13	3.150	3.310	3.150	3.280	3.201	295,000
2023-10-12	3.170	3.200	3.030	3.060	2.987	138,400
2023-10-11	3.150	3.190	3.100	3.170	3.094	173,000
2023-10-10	3.200	3.200	3.100	3.130	3.055	66,600
2023-10-06	3.000	3.120	3.000	3.090	3.016	83,000
2023-10-05	3.080	3.090	2.980	3.040	2.967	112,300
2023-10-04	3.120	3.130	3.020	3.080	3.006	114,900
2023-10-03	3.110	3.140	3.070	3.100	3.026	104,500
2023-10-02	3.150	3.160	3.080	3.120	3.045	128,600
2023-09-29	3.230	3.280	3.140	3.160	3.084	131,200
2023-09-28	3.180	3.220	3.140	3.180	3.104	234,900
2023-09-27	3.100	3.190	3.090	3.190	3.114	140,300
2023-09-26	3.220	3.230	3.120	3.120	3.045	158,900
2023-09-25	3.330	3.330	3.240	3.270	3.192	105,500
2023-09-22	3.350	3.410	3.300	3.310	3.231	109,600
2023-09-21	3.320	3.360	3.300	3.300	3.221	137,500
2023-09-20	3.390	3.460	3.330	3.400	3.319	75,200
2023-09-19	3.500	3.500	3.360	3.360	3.280	221,300
2023-09-18	3.590	3.590	3.510	3.540	3.455	168,100
2023-09-15	3.500	3.700	3.410	3.640	3.553	1,201,500
2023-09-14	3.290	3.430	3.260	3.430	3.348	266,600
2023-09-13	3.230	3.300	3.230	3.300	3.221	111,200
2023-09-12	3.250	3.340	3.240	3.260	3.182	146,400

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.