Silvercorp Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.860	2.950	2.820	2.830	2.739	268,500
2022-09-26	2.850	2.890	2.740	2.790	2.700	375,300
2022-09-23	3.030	3.030	2.840	2.880	2.787	378,200
2022-09-22	3.170	3.210	3.080	3.130	3.029	307,600
2022-09-21	3.140	3.260	3.100	3.140	3.039	386,300
2022-09-20	3.080	3.110	3.030	3.110	3.010	270,000
2022-09-19	3.040	3.130	2.990	3.110	3.010	232,000
2022-09-16	2.940	3.130	2.900	3.060	2.962	2,541,500
2022-09-15	2.980	3.060	2.960	2.990	2.894	475,400
2022-09-14	3.100	3.100	2.960	3.010	2.913	467,700
2022-09-13	3.080	3.160	3.040	3.050	2.952	693,900
2022-09-12	3.250	3.250	3.130	3.180	3.078	663,900
2022-09-09	3.080	3.150	3.030	3.140	3.039	330,800
2022-09-08	3.000	3.060	2.980	3.030	2.932	287,700
2022-09-07	2.920	3.050	2.860	3.050	2.952	354,700
2022-09-06	2.950	3.030	2.890	2.900	2.807	198,000
2022-09-02	2.900	3.020	2.860	2.950	2.855	258,600
2022-09-01	2.930	2.950	2.810	2.850	2.758	319,900
2022-08-31	2.980	3.050	2.950	2.990	2.894	175,600
2022-08-30	3.100	3.100	2.960	2.990	2.894	203,100
2022-08-29	3.100	3.210	3.070	3.110	3.010	194,400
2022-08-26	3.330	3.360	3.130	3.160	3.058	215,600
2022-08-25	3.280	3.340	3.270	3.330	3.223	165,200
2022-08-24	3.210	3.260	3.170	3.230	3.126	131,300
2022-08-23	3.120	3.290	3.120	3.210	3.107	141,600
2022-08-22	3.080	3.130	3.060	3.110	3.010	129,700
2022-08-19	3.180	3.200	3.100	3.100	3.000	166,300
2022-08-18	3.240	3.250	3.160	3.220	3.116	215,300
2022-08-17	3.440	3.440	3.200	3.220	3.116	228,300
2022-08-16	3.460	3.490	3.420	3.450	3.339	77,600
2022-08-15	3.440	3.500	3.400	3.490	3.378	151,600
2022-08-12	3.490	3.560	3.460	3.500	3.387	327,000
2022-08-11	3.510	3.510	3.360	3.400	3.291	211,300
2022-08-10	3.550	3.590	3.470	3.500	3.387	315,500
2022-08-09	3.570	3.580	3.440	3.530	3.416	191,400
2022-08-08	3.500	3.570	3.460	3.550	3.436	238,800
2022-08-05	3.380	3.450	3.310	3.440	3.329	277,300
2022-08-04	3.310	3.510	3.270	3.480	3.368	299,400
2022-08-03	3.390	3.390	3.230	3.290	3.184	272,300
2022-08-02	3.400	3.470	3.340	3.370	3.262	255,300
2022-07-29	3.350	3.420	3.240	3.400	3.291	258,700
2022-07-28	3.250	3.370	3.220	3.310	3.203	406,900
2022-07-27	3.040	3.180	3.000	3.170	3.068	301,400
2022-07-26	3.030	3.100	2.990	3.040	2.942	275,500
2022-07-25	3.040	3.040	2.900	3.000	2.903	225,900
2022-07-22	3.080	3.190	3.010	3.040	2.942	274,800
2022-07-21	2.990	3.080	2.940	3.060	2.962	268,700
2022-07-20	3.090	3.110	2.950	2.990	2.894	267,600
2022-07-19	3.060	3.140	3.010	3.060	2.962	173,200
2022-07-18	3.070	3.120	3.020	3.020	2.923	193,600
2022-07-15	3.120	3.120	2.920	3.020	2.923	286,000
2022-07-14	2.980	3.060	2.930	3.040	2.942	229,100
2022-07-13	2.990	3.200	2.980	3.120	3.020	246,800
2022-07-12	3.010	3.110	2.970	3.010	2.913	153,600
2022-07-11	3.080	3.130	3.020	3.040	2.942	143,600
2022-07-08	3.110	3.150	3.030	3.060	2.962	138,100
2022-07-07	3.090	3.220	3.080	3.120	3.020	208,300
2022-07-06	3.100	3.120	2.940	3.050	2.952	327,100
2022-07-05	3.160	3.170	2.970	3.130	3.029	357,700
2022-07-04	3.220	3.270	3.190	3.250	3.145	50,900

← NewerPage 18 of 21 · 1,255 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.