Silvercorp Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	4.790	4.810	4.600	4.730	4.598	477,200
2023-03-20	4.500	4.770	4.430	4.740	4.608	469,200
2023-03-17	4.300	4.570	4.280	4.440	4.316	1,179,400
2023-03-16	4.300	4.300	4.140	4.200	4.083	285,300
2023-03-15	4.470	4.530	4.280	4.340	4.219	360,700
2023-03-14	4.310	4.360	4.200	4.340	4.219	417,400
2023-03-13	4.230	4.460	4.230	4.320	4.199	483,900
2023-03-10	4.140	4.270	4.050	4.060	3.947	188,800
2023-03-09	4.100	4.190	4.070	4.090	3.976	238,800
2023-03-08	4.200	4.240	4.080	4.090	3.976	153,500
2023-03-07	4.290	4.330	4.210	4.240	4.122	217,100
2023-03-06	4.400	4.410	4.290	4.320	4.199	262,900
2023-03-03	4.410	4.420	4.350	4.420	4.297	144,200
2023-03-02	4.300	4.380	4.300	4.360	4.238	209,000
2023-03-01	4.250	4.370	4.220	4.350	4.229	280,800
2023-02-28	4.060	4.230	4.030	4.200	4.083	219,400
2023-02-27	3.990	4.080	3.980	3.980	3.869	157,100
2023-02-24	4.050	4.060	3.940	3.970	3.859	310,900
2023-02-23	4.140	4.140	4.050	4.080	3.966	103,000
2023-02-22	4.140	4.150	4.080	4.080	3.966	152,900
2023-02-21	4.200	4.280	4.140	4.160	4.044	262,100
2023-02-17	4.100	4.230	4.010	4.190	4.073	192,600
2023-02-16	4.110	4.200	4.050	4.140	4.025	196,300
2023-02-15	4.140	4.170	4.070	4.120	4.005	457,600
2023-02-14	4.230	4.270	4.140	4.240	4.122	220,700
2023-02-13	4.270	4.330	4.230	4.280	4.161	194,200
2023-02-10	4.190	4.320	4.160	4.280	4.161	341,000
2023-02-09	4.290	4.310	4.140	4.150	4.034	326,500
2023-02-08	4.440	4.440	4.270	4.270	4.151	150,100
2023-02-07	4.350	4.410	4.280	4.360	4.238	216,300
2023-02-06	4.470	4.470	4.340	4.350	4.229	225,300
2023-02-03	4.600	4.610	4.420	4.480	4.355	743,200
2023-02-02	4.810	4.840	4.640	4.680	4.549	282,800
2023-02-01	4.620	4.750	4.560	4.740	4.608	267,700
2023-01-31	4.470	4.650	4.420	4.630	4.501	379,600
2023-01-30	4.380	4.530	4.330	4.440	4.316	148,300
2023-01-27	4.500	4.510	4.390	4.390	4.268	195,600
2023-01-26	4.700	4.700	4.500	4.540	4.413	181,500
2023-01-25	4.490	4.710	4.490	4.670	4.540	224,800
2023-01-24	4.500	4.560	4.410	4.540	4.413	138,100
2023-01-23	4.390	4.540	4.390	4.520	4.394	172,000
2023-01-20	4.430	4.500	4.400	4.470	4.345	222,500
2023-01-19	4.360	4.490	4.260	4.470	4.345	216,600
2023-01-18	4.490	4.530	4.350	4.350	4.229	174,700
2023-01-17	4.570	4.570	4.340	4.380	4.258	221,000
2023-01-16	4.590	4.620	4.570	4.580	4.452	160,600
2023-01-13	4.550	4.680	4.540	4.630	4.501	205,400
2023-01-12	4.700	4.720	4.510	4.590	4.462	284,800
2023-01-11	4.650	4.680	4.560	4.610	4.481	273,700
2023-01-10	4.460	4.650	4.460	4.650	4.520	178,600
2023-01-09	4.580	4.670	4.430	4.440	4.316	389,200
2023-01-06	4.570	4.610	4.420	4.550	4.423	295,100
2023-01-05	4.360	4.510	4.250	4.500	4.374	490,400
2023-01-04	4.250	4.430	4.120	4.430	4.306	547,100
2023-01-03	4.070	4.320	4.070	4.160	4.044	292,700
2022-12-30	4.080	4.080	3.960	3.980	3.869	193,300
2022-12-29	4.210	4.230	4.070	4.100	3.986	227,200
2022-12-28	4.220	4.250	4.090	4.140	4.025	321,600
2022-12-23	4.080	4.160	3.910	4.160	4.044	518,700
2022-12-22	3.970	4.070	3.890	4.060	3.947	325,500

← NewerPage 16 of 21 · 1,260 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.