Silvercorp Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.990	4.000	3.850	3.910	3.816	282,100
2023-06-13	4.030	4.080	3.930	3.940	3.846	167,300
2023-06-12	4.070	4.070	3.940	4.010	3.914	280,200
2023-06-09	4.190	4.210	4.050	4.100	4.002	435,900
2023-06-08	4.260	4.280	4.180	4.210	4.093	194,800
2023-06-07	4.230	4.370	4.180	4.200	4.083	209,100
2023-06-06	4.200	4.290	4.180	4.270	4.151	121,700
2023-06-05	4.180	4.250	4.160	4.220	4.102	148,000
2023-06-02	4.220	4.280	4.170	4.190	4.073	173,800
2023-06-01	4.100	4.250	4.100	4.210	4.093	285,300
2023-05-31	3.920	4.100	3.910	4.090	3.976	406,700
2023-05-30	4.050	4.050	3.880	3.930	3.820	541,700
2023-05-29	4.100	4.120	4.060	4.070	3.956	72,800
2023-05-26	4.440	4.490	4.080	4.110	3.995	407,900
2023-05-25	4.560	4.560	4.400	4.430	4.306	177,700
2023-05-24	4.690	4.690	4.550	4.550	4.423	108,300
2023-05-23	4.670	4.710	4.630	4.700	4.569	103,000
2023-05-19	4.690	4.820	4.680	4.750	4.617	108,200
2023-05-18	4.710	4.710	4.630	4.670	4.540	129,000
2023-05-17	4.680	4.780	4.610	4.780	4.647	166,600
2023-05-16	4.610	4.750	4.610	4.630	4.501	201,300
2023-05-15	4.680	4.720	4.640	4.660	4.530	144,300
2023-05-12	4.630	4.730	4.630	4.700	4.569	95,800
2023-05-11	4.790	4.820	4.620	4.640	4.511	184,500
2023-05-10	5.030	5.090	4.820	4.880	4.744	150,000
2023-05-09	5.000	5.070	4.970	5.040	4.899	74,700
2023-05-08	5.030	5.090	4.980	5.010	4.870	96,600
2023-05-05	5.010	5.060	4.900	5.030	4.890	212,500
2023-05-04	5.110	5.290	5.110	5.160	5.016	283,200
2023-05-03	5.060	5.130	5.010	5.060	4.919	161,200
2023-05-02	4.890	5.060	4.840	5.060	4.919	180,100
2023-05-01	5.050	5.080	4.890	4.910	4.773	138,100
2023-04-28	4.960	4.990	4.870	4.960	4.822	790,500
2023-04-27	4.850	4.960	4.790	4.940	4.802	182,900
2023-04-26	4.890	4.950	4.860	4.870	4.734	128,600
2023-04-25	4.810	4.840	4.720	4.800	4.666	243,300
2023-04-24	4.880	4.880	4.800	4.840	4.705	218,300
2023-04-21	4.950	5.000	4.880	4.880	4.744	214,100
2023-04-20	5.040	5.120	4.950	4.960	4.822	166,700
2023-04-19	5.060	5.130	5.020	5.040	4.899	196,400
2023-04-18	5.240	5.320	5.150	5.180	5.035	280,400
2023-04-17	5.340	5.340	5.170	5.240	5.094	283,700
2023-04-14	5.500	5.510	5.310	5.360	5.210	264,200
2023-04-13	5.490	5.590	5.440	5.500	5.347	360,200
2023-04-12	5.450	5.470	5.320	5.450	5.298	223,200
2023-04-11	5.300	5.490	5.300	5.390	5.240	297,000
2023-04-10	5.240	5.310	5.170	5.280	5.133	184,800
2023-04-06	5.190	5.300	5.090	5.270	5.123	230,600
2023-04-05	5.380	5.400	5.180	5.200	5.055	230,900
2023-04-04	5.230	5.430	5.200	5.370	5.220	304,300
2023-04-03	5.080	5.310	5.080	5.230	5.084	235,500
2023-03-31	5.310	5.340	5.140	5.140	4.997	540,000
2023-03-30	5.180	5.310	5.130	5.310	5.162	471,300
2023-03-29	5.080	5.140	5.050	5.110	4.967	184,700
2023-03-28	4.970	5.150	4.970	5.140	4.997	281,900
2023-03-27	4.770	4.990	4.700	4.970	4.831	290,300
2023-03-24	4.980	5.020	4.840	4.890	4.754	264,900
2023-03-23	4.850	4.970	4.830	4.920	4.783	178,400
2023-03-22	4.730	4.930	4.730	4.850	4.715	327,100
2023-03-21	4.790	4.810	4.600	4.730	4.598	477,200

← NewerPage 15 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.