Silvercorp Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.300 | 4.380 | 4.260 | 4.370 | 4.212 | 203,400 |
| 2022-01-07 | 4.350 | 4.370 | 4.250 | 4.340 | 4.183 | 300,900 |
| 2022-01-06 | 4.460 | 4.460 | 4.320 | 4.320 | 4.163 | 427,500 |
| 2022-01-05 | 4.740 | 4.800 | 4.540 | 4.550 | 4.385 | 392,900 |
| 2022-01-04 | 4.680 | 4.760 | 4.650 | 4.690 | 4.520 | 164,400 |
| 2021-12-31 | 4.800 | 4.810 | 4.680 | 4.730 | 4.558 | 245,600 |
| 2021-12-30 | 4.760 | 4.920 | 4.760 | 4.780 | 4.607 | 323,200 |
| 2021-12-29 | 4.830 | 4.910 | 4.740 | 4.750 | 4.578 | 364,500 |
| 2021-12-24 | 4.920 | 5.020 | 4.920 | 4.980 | 4.799 | 57,100 |
| 2021-12-23 | 4.940 | 5.000 | 4.820 | 4.920 | 4.742 | 295,300 |
| 2021-12-22 | 4.870 | 4.890 | 4.800 | 4.840 | 4.664 | 212,700 |
| 2021-12-21 | 4.820 | 4.920 | 4.820 | 4.870 | 4.693 | 198,500 |
| 2021-12-20 | 4.690 | 4.780 | 4.620 | 4.750 | 4.578 | 524,000 |
| 2021-12-17 | 4.810 | 4.890 | 4.720 | 4.750 | 4.578 | 575,700 |
| 2021-12-16 | 4.600 | 4.810 | 4.600 | 4.790 | 4.616 | 436,600 |
| 2021-12-15 | 4.530 | 4.540 | 4.310 | 4.450 | 4.289 | 421,400 |
| 2021-12-14 | 4.570 | 4.660 | 4.540 | 4.560 | 4.395 | 348,500 |
| 2021-12-13 | 4.550 | 4.760 | 4.520 | 4.700 | 4.530 | 691,200 |
| 2021-12-10 | 4.690 | 4.690 | 4.490 | 4.540 | 4.375 | 314,100 |
| 2021-12-09 | 4.690 | 4.730 | 4.580 | 4.620 | 4.452 | 309,000 |
| 2021-12-08 | 4.820 | 4.860 | 4.760 | 4.820 | 4.645 | 219,900 |
| 2021-12-07 | 4.810 | 4.940 | 4.800 | 4.830 | 4.655 | 371,400 |
| 2021-12-06 | 4.760 | 4.840 | 4.680 | 4.800 | 4.626 | 215,800 |
| 2021-12-03 | 4.840 | 4.860 | 4.710 | 4.800 | 4.626 | 355,400 |
| 2021-12-02 | 4.910 | 4.920 | 4.750 | 4.840 | 4.664 | 370,300 |
| 2021-12-01 | 5.230 | 5.250 | 4.900 | 4.920 | 4.742 | 342,500 |
| 2021-11-30 | 5.210 | 5.410 | 5.110 | 5.160 | 4.973 | 853,000 |
| 2021-11-29 | 5.170 | 5.230 | 5.090 | 5.220 | 5.031 | 218,900 |
| 2021-11-26 | 5.410 | 5.410 | 5.120 | 5.190 | 5.002 | 322,600 |
| 2021-11-25 | 5.370 | 5.370 | 5.330 | 5.350 | 5.156 | 37,200 |
| 2021-11-24 | 5.250 | 5.400 | 5.230 | 5.350 | 5.156 | 230,000 |
| 2021-11-23 | 5.300 | 5.410 | 5.210 | 5.310 | 5.117 | 313,900 |
| 2021-11-22 | 5.340 | 5.490 | 5.210 | 5.420 | 5.208 | 333,500 |
| 2021-11-19 | 5.580 | 5.650 | 5.410 | 5.430 | 5.218 | 328,200 |
| 2021-11-18 | 5.710 | 5.750 | 5.550 | 5.580 | 5.362 | 619,800 |
| 2021-11-17 | 5.640 | 5.820 | 5.620 | 5.720 | 5.496 | 304,300 |
| 2021-11-16 | 5.740 | 5.740 | 5.520 | 5.570 | 5.352 | 378,100 |
| 2021-11-15 | 5.840 | 5.840 | 5.670 | 5.740 | 5.515 | 362,700 |
| 2021-11-12 | 5.900 | 5.950 | 5.770 | 5.880 | 5.650 | 333,400 |
| 2021-11-11 | 5.900 | 5.940 | 5.820 | 5.910 | 5.679 | 402,600 |
| 2021-11-10 | 5.850 | 5.900 | 5.710 | 5.730 | 5.506 | 622,500 |
| 2021-11-09 | 5.680 | 5.690 | 5.500 | 5.690 | 5.467 | 343,100 |
| 2021-11-08 | 5.570 | 5.690 | 5.500 | 5.650 | 5.429 | 428,100 |
| 2021-11-05 | 5.220 | 5.490 | 5.150 | 5.450 | 5.237 | 645,200 |
| 2021-11-04 | 5.320 | 5.470 | 5.140 | 5.170 | 4.968 | 403,600 |
| 2021-11-03 | 5.160 | 5.280 | 5.100 | 5.240 | 5.035 | 397,700 |
| 2021-11-02 | 5.250 | 5.250 | 5.160 | 5.220 | 5.016 | 204,400 |
| 2021-11-01 | 5.240 | 5.340 | 5.170 | 5.280 | 5.073 | 281,000 |
| 2021-10-29 | 5.280 | 5.310 | 5.160 | 5.240 | 5.035 | 353,100 |
| 2021-10-28 | 5.450 | 5.470 | 5.350 | 5.380 | 5.170 | 307,800 |
| 2021-10-27 | 5.420 | 5.500 | 5.350 | 5.430 | 5.218 | 368,300 |
| 2021-10-26 | 5.360 | 5.440 | 5.320 | 5.440 | 5.227 | 374,200 |
| 2021-10-25 | 5.330 | 5.480 | 5.290 | 5.430 | 5.218 | 454,000 |
| 2021-10-22 | 5.220 | 5.440 | 5.210 | 5.260 | 5.054 | 773,000 |
| 2021-10-21 | 5.180 | 5.210 | 5.110 | 5.170 | 4.968 | 312,900 |
← NewerPage 21 of 21 · 1,255 trading days
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.