Silvercorp Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	3.270	3.320	3.260	3.290	3.211	88,900
2023-09-08	3.310	3.320	3.250	3.260	3.182	120,400
2023-09-07	3.310	3.320	3.270	3.280	3.201	130,300
2023-09-06	3.330	3.380	3.320	3.350	3.270	85,500
2023-09-05	3.430	3.460	3.340	3.380	3.299	139,300
2023-09-01	3.590	3.610	3.490	3.510	3.426	93,900
2023-08-31	3.590	3.590	3.500	3.520	3.436	102,900
2023-08-30	3.580	3.650	3.550	3.580	3.494	155,900
2023-08-29	3.500	3.590	3.490	3.560	3.475	102,000
2023-08-28	3.420	3.570	3.420	3.530	3.445	105,800
2023-08-25	3.520	3.530	3.420	3.450	3.367	109,700
2023-08-24	3.500	3.600	3.490	3.520	3.436	115,500
2023-08-23	3.490	3.590	3.490	3.510	3.426	168,100
2023-08-22	3.430	3.460	3.370	3.440	3.358	107,700
2023-08-21	3.460	3.460	3.380	3.420	3.338	151,400
2023-08-18	3.400	3.410	3.320	3.400	3.319	155,400
2023-08-17	3.400	3.460	3.390	3.390	3.309	123,400
2023-08-16	3.420	3.460	3.350	3.360	3.280	172,900
2023-08-15	3.480	3.490	3.370	3.430	3.348	217,600
2023-08-14	3.520	3.560	3.440	3.540	3.455	203,100
2023-08-11	3.560	3.570	3.450	3.540	3.455	566,700
2023-08-10	3.590	3.620	3.500	3.520	3.436	282,200
2023-08-09	3.650	3.660	3.560	3.570	3.484	216,000
2023-08-08	3.700	3.720	3.610	3.640	3.553	402,500
2023-08-04	3.830	4.030	3.830	3.860	3.768	182,600
2023-08-03	3.850	3.850	3.780	3.790	3.699	167,700
2023-08-02	4.010	4.020	3.840	3.840	3.748	251,700
2023-08-01	4.040	4.140	4.040	4.040	3.943	166,300
2023-07-31	4.020	4.160	4.020	4.130	4.031	76,400
2023-07-28	3.930	4.030	3.910	4.000	3.904	92,300
2023-07-27	4.120	4.120	3.900	3.900	3.807	204,900
2023-07-26	4.150	4.220	4.140	4.190	4.090	109,700
2023-07-25	4.080	4.170	4.080	4.140	4.041	96,000
2023-07-24	4.080	4.130	4.060	4.080	3.982	87,100
2023-07-21	4.100	4.160	4.080	4.080	3.982	82,300
2023-07-20	4.210	4.260	4.110	4.120	4.021	132,500
2023-07-19	4.300	4.330	4.230	4.240	4.138	153,200
2023-07-18	4.190	4.340	4.160	4.310	4.207	203,300
2023-07-17	4.070	4.160	3.970	4.140	4.041	186,600
2023-07-14	4.040	4.120	3.990	4.070	3.972	139,200
2023-07-13	4.080	4.110	4.020	4.060	3.963	176,600
2023-07-12	3.880	4.070	3.880	4.060	3.963	282,600
2023-07-11	3.860	3.930	3.800	3.800	3.709	177,600
2023-07-10	3.690	3.850	3.680	3.820	3.728	251,000
2023-07-07	3.720	3.790	3.690	3.690	3.602	133,600
2023-07-06	3.750	3.780	3.710	3.710	3.621	129,700
2023-07-05	3.890	3.910	3.760	3.770	3.680	218,300
2023-07-04	3.840	3.890	3.840	3.850	3.758	78,400
2023-06-30	3.760	3.780	3.720	3.770	3.680	130,000
2023-06-29	3.670	3.750	3.660	3.730	3.641	220,800
2023-06-28	3.720	3.760	3.680	3.690	3.602	90,400
2023-06-27	3.750	3.790	3.700	3.740	3.650	143,600
2023-06-26	3.740	3.810	3.670	3.760	3.670	251,100
2023-06-23	3.690	3.770	3.620	3.630	3.543	95,100
2023-06-22	3.610	3.690	3.590	3.660	3.572	138,800
2023-06-21	3.650	3.680	3.620	3.650	3.563	125,000
2023-06-20	3.740	3.740	3.660	3.670	3.582	368,600
2023-06-19	3.700	3.820	3.700	3.780	3.689	52,400
2023-06-16	3.810	3.850	3.710	3.730	3.641	1,324,100
2023-06-15	3.840	3.870	3.770	3.790	3.699	329,000

← NewerPage 14 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.