Silvercorp Metals Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	4.670	4.780	4.500	4.510	4.346	359,800
2022-04-04	4.660	4.740	4.560	4.640	4.472	287,300
2022-04-01	4.490	4.690	4.490	4.640	4.472	307,400
2022-03-31	4.660	4.710	4.530	4.560	4.395	309,100
2022-03-30	4.680	4.760	4.610	4.650	4.481	326,400
2022-03-29	4.430	4.690	4.410	4.690	4.520	399,500
2022-03-28	4.800	4.810	4.550	4.580	4.414	285,500
2022-03-25	4.950	4.980	4.810	4.870	4.693	307,000
2022-03-24	4.950	5.050	4.850	4.940	4.761	621,700
2022-03-23	4.940	4.990	4.840	4.940	4.761	344,400
2022-03-22	5.030	5.040	4.840	4.890	4.713	446,200
2022-03-21	5.030	5.160	4.970	5.030	4.848	394,100
2022-03-18	4.900	5.050	4.840	5.010	4.828	6,501,800
2022-03-17	4.930	5.150	4.900	4.930	4.751	767,700
2022-03-16	4.760	4.830	4.660	4.810	4.636	703,800
2022-03-15	4.660	4.900	4.630	4.790	4.616	479,400
2022-03-14	5.080	5.100	4.700	4.760	4.587	807,100
2022-03-11	5.170	5.240	5.090	5.210	5.021	669,700
2022-03-10	5.160	5.360	5.130	5.300	5.108	570,000
2022-03-09	4.970	5.200	4.850	5.150	4.963	876,800
2022-03-08	5.090	5.410	5.020	5.170	4.982	1,435,800
2022-03-07	5.050	5.110	4.840	4.960	4.780	1,047,100
2022-03-04	4.990	5.120	4.980	5.090	4.905	340,900
2022-03-03	4.980	5.020	4.850	4.990	4.809	244,900
2022-03-02	4.940	5.010	4.860	4.970	4.790	312,600
2022-03-01	4.760	5.040	4.760	5.020	4.838	460,300
2022-02-28	4.800	4.830	4.630	4.700	4.530	278,000
2022-02-25	4.660	4.740	4.590	4.720	4.549	258,400
2022-02-24	4.930	5.000	4.630	4.720	4.549	602,800
2022-02-23	4.470	4.730	4.410	4.710	4.539	448,300
2022-02-22	4.570	4.630	4.480	4.540	4.375	307,900
2022-02-18	4.730	4.740	4.510	4.540	4.375	382,100
2022-02-17	4.780	4.790	4.640	4.740	4.568	349,000
2022-02-16	4.590	4.720	4.580	4.700	4.530	300,000
2022-02-15	4.380	4.610	4.330	4.560	4.395	255,700
2022-02-14	4.560	4.630	4.470	4.520	4.356	358,000
2022-02-11	4.230	4.570	4.230	4.520	4.356	638,800
2022-02-10	4.300	4.430	4.190	4.230	4.077	493,000
2022-02-09	4.340	4.440	4.290	4.300	4.144	541,400
2022-02-08	4.270	4.380	4.260	4.350	4.192	335,600
2022-02-07	4.160	4.330	4.150	4.290	4.134	413,900
2022-02-04	4.030	4.170	4.030	4.090	3.942	222,500
2022-02-03	4.040	4.110	3.980	4.040	3.893	282,000
2022-02-02	4.240	4.270	4.080	4.080	3.932	239,000
2022-02-01	4.280	4.340	4.200	4.210	4.057	251,200
2022-01-31	4.060	4.210	4.050	4.190	4.038	244,600
2022-01-28	4.050	4.050	3.950	4.020	3.874	352,000
2022-01-27	4.160	4.260	4.080	4.080	3.932	320,000
2022-01-26	4.440	4.500	4.220	4.260	4.106	434,200
2022-01-25	4.260	4.470	4.230	4.440	4.279	290,000
2022-01-24	4.390	4.420	4.150	4.320	4.163	439,500
2022-01-21	4.640	4.700	4.450	4.460	4.298	308,600
2022-01-20	4.870	4.900	4.630	4.650	4.481	403,200
2022-01-19	4.440	4.790	4.400	4.750	4.578	674,800
2022-01-18	4.410	4.510	4.340	4.370	4.212	330,700
2022-01-17	4.400	4.430	4.370	4.410	4.250	59,100
2022-01-14	4.550	4.570	4.350	4.420	4.260	343,900
2022-01-13	4.620	4.640	4.530	4.550	4.385	187,000
2022-01-12	4.540	4.610	4.480	4.580	4.414	231,800
2022-01-11	4.390	4.530	4.370	4.530	4.366	317,200

← NewerPage 20 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.