Silvercorp Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.040 | 4.090 | 4.000 | 4.010 | 3.898 | 177,600 |
| 2022-12-20 | 3.870 | 4.080 | 3.850 | 4.020 | 3.908 | 488,800 |
| 2022-12-19 | 4.080 | 4.080 | 3.730 | 3.760 | 3.655 | 599,500 |
| 2022-12-16 | 3.850 | 4.170 | 3.810 | 4.170 | 4.054 | 1,649,200 |
| 2022-12-15 | 3.830 | 3.930 | 3.790 | 3.870 | 3.762 | 533,000 |
| 2022-12-14 | 4.000 | 4.000 | 3.870 | 3.920 | 3.811 | 339,600 |
| 2022-12-13 | 4.070 | 4.090 | 3.930 | 3.980 | 3.869 | 296,100 |
| 2022-12-12 | 3.850 | 3.920 | 3.800 | 3.900 | 3.791 | 236,800 |
| 2022-12-09 | 3.960 | 4.040 | 3.880 | 3.890 | 3.781 | 265,200 |
| 2022-12-08 | 4.030 | 4.070 | 3.880 | 3.880 | 3.772 | 200,500 |
| 2022-12-07 | 3.950 | 4.100 | 3.940 | 3.990 | 3.879 | 260,600 |
| 2022-12-06 | 4.000 | 4.050 | 3.880 | 3.890 | 3.781 | 353,100 |
| 2022-12-05 | 4.000 | 4.020 | 3.880 | 3.930 | 3.820 | 491,800 |
| 2022-12-02 | 3.890 | 4.060 | 3.860 | 4.040 | 3.927 | 322,500 |
| 2022-12-01 | 3.830 | 3.980 | 3.740 | 3.960 | 3.850 | 487,400 |
| 2022-11-30 | 3.800 | 3.800 | 3.650 | 3.760 | 3.655 | 462,100 |
| 2022-11-29 | 3.620 | 3.740 | 3.610 | 3.690 | 3.587 | 191,700 |
| 2022-11-28 | 3.760 | 3.780 | 3.510 | 3.520 | 3.422 | 220,200 |
| 2022-11-25 | 3.900 | 3.900 | 3.760 | 3.780 | 3.675 | 118,900 |
| 2022-11-24 | 3.910 | 3.910 | 3.840 | 3.870 | 3.762 | 54,900 |
| 2022-11-23 | 3.800 | 3.870 | 3.770 | 3.850 | 3.726 | 178,100 |
| 2022-11-22 | 3.650 | 3.800 | 3.630 | 3.770 | 3.649 | 204,100 |
| 2022-11-21 | 3.670 | 3.680 | 3.560 | 3.610 | 3.494 | 169,200 |
| 2022-11-18 | 3.550 | 3.680 | 3.530 | 3.670 | 3.552 | 155,100 |
| 2022-11-17 | 3.560 | 3.620 | 3.480 | 3.550 | 3.436 | 284,600 |
| 2022-11-16 | 3.680 | 3.710 | 3.620 | 3.620 | 3.503 | 155,100 |
| 2022-11-15 | 3.780 | 3.790 | 3.690 | 3.690 | 3.571 | 200,200 |
| 2022-11-14 | 3.740 | 3.760 | 3.670 | 3.710 | 3.591 | 139,300 |
| 2022-11-11 | 3.760 | 3.770 | 3.680 | 3.760 | 3.639 | 277,500 |
| 2022-11-10 | 3.780 | 3.790 | 3.670 | 3.730 | 3.610 | 246,300 |
| 2022-11-09 | 3.630 | 3.700 | 3.530 | 3.530 | 3.416 | 251,700 |
| 2022-11-08 | 3.580 | 3.800 | 3.540 | 3.680 | 3.562 | 395,300 |
| 2022-11-07 | 3.620 | 3.730 | 3.560 | 3.580 | 3.465 | 177,300 |
| 2022-11-04 | 3.370 | 3.610 | 3.360 | 3.580 | 3.465 | 500,000 |
| 2022-11-03 | 3.180 | 3.280 | 3.160 | 3.230 | 3.126 | 139,900 |
| 2022-11-02 | 3.400 | 3.400 | 3.180 | 3.210 | 3.107 | 337,500 |
| 2022-11-01 | 3.440 | 3.460 | 3.390 | 3.390 | 3.281 | 115,100 |
| 2022-10-31 | 3.250 | 3.370 | 3.240 | 3.320 | 3.213 | 312,500 |
| 2022-10-28 | 3.300 | 3.310 | 3.170 | 3.280 | 3.174 | 221,800 |
| 2022-10-27 | 3.440 | 3.440 | 3.310 | 3.310 | 3.203 | 191,500 |
| 2022-10-26 | 3.390 | 3.520 | 3.390 | 3.410 | 3.300 | 246,800 |
| 2022-10-25 | 3.390 | 3.440 | 3.330 | 3.370 | 3.262 | 198,100 |
| 2022-10-24 | 3.420 | 3.420 | 3.320 | 3.380 | 3.271 | 217,900 |
| 2022-10-21 | 3.300 | 3.460 | 3.290 | 3.460 | 3.349 | 284,000 |
| 2022-10-20 | 3.280 | 3.350 | 3.220 | 3.280 | 3.174 | 195,600 |
| 2022-10-19 | 3.240 | 3.250 | 3.190 | 3.240 | 3.136 | 218,700 |
| 2022-10-18 | 3.280 | 3.330 | 3.240 | 3.330 | 3.223 | 313,800 |
| 2022-10-17 | 3.240 | 3.310 | 3.190 | 3.250 | 3.145 | 247,300 |
| 2022-10-14 | 3.470 | 3.470 | 3.120 | 3.150 | 3.049 | 421,300 |
| 2022-10-13 | 3.400 | 3.500 | 3.330 | 3.480 | 3.368 | 280,700 |
| 2022-10-12 | 3.440 | 3.550 | 3.390 | 3.550 | 3.436 | 257,400 |
| 2022-10-11 | 3.450 | 3.570 | 3.410 | 3.440 | 3.329 | 187,100 |
| 2022-10-07 | 3.780 | 3.780 | 3.550 | 3.560 | 3.445 | 213,200 |
| 2022-10-06 | 3.610 | 3.840 | 3.610 | 3.820 | 3.697 | 416,600 |
| 2022-10-05 | 3.460 | 3.610 | 3.390 | 3.590 | 3.474 | 364,000 |
| 2022-10-04 | 3.620 | 3.630 | 3.510 | 3.560 | 3.445 | 574,700 |
| 2022-10-03 | 3.310 | 3.510 | 3.270 | 3.500 | 3.387 | 374,900 |
| 2022-09-30 | 3.080 | 3.270 | 3.020 | 3.230 | 3.126 | 262,800 |
| 2022-09-29 | 2.980 | 3.090 | 2.940 | 3.080 | 2.981 | 272,300 |
| 2022-09-28 | 2.900 | 3.030 | 2.890 | 3.020 | 2.923 | 344,800 |
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.