Silvercorp Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.330 | 3.360 | 3.190 | 3.190 | 3.087 | 280,400 |
| 2022-06-29 | 3.440 | 3.470 | 3.310 | 3.380 | 3.271 | 271,500 |
| 2022-06-28 | 3.550 | 3.560 | 3.410 | 3.440 | 3.329 | 257,100 |
| 2022-06-27 | 3.520 | 3.580 | 3.470 | 3.560 | 3.445 | 204,300 |
| 2022-06-24 | 3.400 | 3.510 | 3.360 | 3.490 | 3.378 | 190,900 |
| 2022-06-23 | 3.470 | 3.560 | 3.310 | 3.410 | 3.300 | 393,100 |
| 2022-06-22 | 3.510 | 3.660 | 3.460 | 3.510 | 3.397 | 275,500 |
| 2022-06-21 | 3.450 | 3.600 | 3.420 | 3.550 | 3.436 | 224,700 |
| 2022-06-20 | 3.450 | 3.490 | 3.410 | 3.430 | 3.320 | 27,300 |
| 2022-06-17 | 3.540 | 3.590 | 3.430 | 3.450 | 3.339 | 372,900 |
| 2022-06-16 | 3.430 | 3.570 | 3.360 | 3.570 | 3.455 | 285,600 |
| 2022-06-15 | 3.460 | 3.550 | 3.380 | 3.490 | 3.378 | 370,200 |
| 2022-06-14 | 3.500 | 3.500 | 3.310 | 3.380 | 3.271 | 313,400 |
| 2022-06-13 | 3.550 | 3.600 | 3.480 | 3.510 | 3.397 | 292,900 |
| 2022-06-10 | 3.430 | 3.750 | 3.370 | 3.710 | 3.591 | 407,900 |
| 2022-06-09 | 3.580 | 3.580 | 3.440 | 3.450 | 3.339 | 187,500 |
| 2022-06-08 | 3.630 | 3.630 | 3.540 | 3.600 | 3.484 | 181,300 |
| 2022-06-07 | 3.630 | 3.670 | 3.560 | 3.640 | 3.523 | 181,800 |
| 2022-06-06 | 3.750 | 3.780 | 3.590 | 3.640 | 3.523 | 240,200 |
| 2022-06-03 | 3.740 | 3.770 | 3.640 | 3.680 | 3.562 | 185,000 |
| 2022-06-02 | 3.580 | 3.830 | 3.580 | 3.800 | 3.662 | 199,400 |
| 2022-06-01 | 3.510 | 3.570 | 3.470 | 3.520 | 3.392 | 219,500 |
| 2022-05-31 | 3.620 | 3.690 | 3.420 | 3.470 | 3.344 | 365,000 |
| 2022-05-30 | 3.700 | 3.700 | 3.590 | 3.630 | 3.498 | 138,600 |
| 2022-05-27 | 3.770 | 3.800 | 3.660 | 3.670 | 3.537 | 319,600 |
| 2022-05-26 | 3.510 | 3.620 | 3.500 | 3.610 | 3.479 | 203,500 |
| 2022-05-25 | 3.520 | 3.570 | 3.450 | 3.520 | 3.392 | 221,300 |
| 2022-05-24 | 3.540 | 3.630 | 3.460 | 3.570 | 3.441 | 265,700 |
| 2022-05-20 | 3.560 | 3.580 | 3.460 | 3.500 | 3.373 | 209,800 |
| 2022-05-19 | 3.430 | 3.570 | 3.410 | 3.550 | 3.421 | 308,200 |
| 2022-05-18 | 3.500 | 3.500 | 3.360 | 3.400 | 3.277 | 154,800 |
| 2022-05-17 | 3.510 | 3.560 | 3.450 | 3.480 | 3.354 | 248,600 |
| 2022-05-16 | 3.480 | 3.520 | 3.410 | 3.440 | 3.315 | 324,100 |
| 2022-05-13 | 3.280 | 3.540 | 3.280 | 3.480 | 3.354 | 280,900 |
| 2022-05-12 | 3.330 | 3.410 | 3.220 | 3.280 | 3.161 | 515,800 |
| 2022-05-11 | 3.460 | 3.610 | 3.390 | 3.420 | 3.296 | 428,600 |
| 2022-05-10 | 3.550 | 3.580 | 3.340 | 3.390 | 3.267 | 670,700 |
| 2022-05-09 | 3.660 | 3.660 | 3.450 | 3.450 | 3.325 | 451,700 |
| 2022-05-06 | 3.780 | 3.850 | 3.740 | 3.760 | 3.624 | 291,100 |
| 2022-05-05 | 4.030 | 4.030 | 3.730 | 3.770 | 3.633 | 418,700 |
| 2022-05-04 | 3.970 | 4.010 | 3.850 | 4.000 | 3.855 | 285,100 |
| 2022-05-03 | 3.880 | 3.970 | 3.880 | 3.950 | 3.807 | 275,100 |
| 2022-05-02 | 3.800 | 3.880 | 3.720 | 3.860 | 3.720 | 342,900 |
| 2022-04-29 | 4.050 | 4.080 | 3.870 | 3.880 | 3.739 | 892,600 |
| 2022-04-28 | 3.880 | 4.020 | 3.800 | 4.010 | 3.865 | 339,800 |
| 2022-04-27 | 3.990 | 4.030 | 3.850 | 3.850 | 3.710 | 332,900 |
| 2022-04-26 | 4.150 | 4.150 | 3.930 | 3.930 | 3.787 | 303,100 |
| 2022-04-25 | 4.250 | 4.290 | 4.020 | 4.120 | 3.971 | 428,000 |
| 2022-04-22 | 4.430 | 4.520 | 4.340 | 4.390 | 4.231 | 481,500 |
| 2022-04-21 | 4.620 | 4.640 | 4.430 | 4.480 | 4.318 | 424,400 |
| 2022-04-20 | 4.650 | 4.710 | 4.580 | 4.710 | 4.539 | 219,000 |
| 2022-04-19 | 4.850 | 4.850 | 4.660 | 4.680 | 4.510 | 317,500 |
| 2022-04-18 | 4.960 | 5.010 | 4.870 | 4.870 | 4.693 | 435,400 |
| 2022-04-14 | 4.810 | 4.890 | 4.780 | 4.880 | 4.703 | 292,600 |
| 2022-04-13 | 4.830 | 4.920 | 4.800 | 4.830 | 4.655 | 248,500 |
| 2022-04-12 | 4.760 | 4.840 | 4.690 | 4.750 | 4.578 | 299,600 |
| 2022-04-11 | 4.770 | 4.820 | 4.630 | 4.690 | 4.520 | 258,400 |
| 2022-04-08 | 4.550 | 4.730 | 4.550 | 4.670 | 4.501 | 400,100 |
| 2022-04-07 | 4.480 | 4.630 | 4.470 | 4.550 | 4.385 | 258,500 |
| 2022-04-06 | 4.520 | 4.560 | 4.400 | 4.480 | 4.318 | 321,200 |
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.