Silvercorp Metals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5.760 | 5.760 | 5.570 | 5.660 | 5.606 | 375,700 |
| 2024-11-18 | 5.630 | 5.810 | 5.620 | 5.720 | 5.665 | 654,900 |
| 2024-11-15 | 5.480 | 5.570 | 5.410 | 5.460 | 5.408 | 508,000 |
| 2024-11-14 | 5.400 | 5.640 | 5.400 | 5.600 | 5.547 | 452,500 |
| 2024-11-13 | 5.610 | 5.630 | 5.450 | 5.470 | 5.418 | 499,200 |
| 2024-11-12 | 5.370 | 5.550 | 5.370 | 5.480 | 5.428 | 646,600 |
| 2024-11-11 | 5.630 | 5.840 | 5.300 | 5.430 | 5.378 | 916,400 |
| 2024-11-08 | 6.210 | 6.240 | 5.590 | 5.730 | 5.675 | 1,090,000 |
| 2024-11-07 | 6.230 | 6.430 | 6.230 | 6.390 | 6.329 | 469,600 |
| 2024-11-06 | 6.040 | 6.360 | 5.980 | 6.230 | 6.171 | 545,600 |
| 2024-11-05 | 6.320 | 6.480 | 6.250 | 6.270 | 6.210 | 263,400 |
| 2024-11-04 | 6.400 | 6.450 | 6.280 | 6.280 | 6.220 | 438,300 |
| 2024-11-01 | 6.600 | 6.630 | 6.410 | 6.410 | 6.349 | 394,500 |
| 2024-10-31 | 6.590 | 6.690 | 6.330 | 6.540 | 6.478 | 843,300 |
| 2024-10-30 | 6.850 | 6.860 | 6.680 | 6.760 | 6.696 | 406,600 |
| 2024-10-29 | 6.860 | 6.980 | 6.780 | 6.940 | 6.874 | 428,300 |
| 2024-10-28 | 6.490 | 6.910 | 6.460 | 6.790 | 6.725 | 567,900 |
| 2024-10-25 | 6.470 | 6.670 | 6.460 | 6.510 | 6.448 | 377,900 |
| 2024-10-24 | 6.710 | 6.720 | 6.420 | 6.540 | 6.478 | 439,500 |
| 2024-10-23 | 6.760 | 6.790 | 6.450 | 6.610 | 6.547 | 956,200 |
| 2024-10-22 | 7.030 | 7.050 | 6.830 | 6.850 | 6.785 | 872,800 |
| 2024-10-21 | 7.240 | 7.340 | 6.790 | 6.860 | 6.795 | 988,400 |
| 2024-10-18 | 6.740 | 7.070 | 6.740 | 6.950 | 6.884 | 1,062,600 |
| 2024-10-17 | 6.610 | 6.660 | 6.500 | 6.510 | 6.448 | 431,700 |
| 2024-10-16 | 6.770 | 6.870 | 6.520 | 6.590 | 6.527 | 581,800 |
| 2024-10-15 | 6.650 | 6.700 | 6.490 | 6.690 | 6.626 | 385,700 |
| 2024-10-11 | 6.700 | 6.840 | 6.650 | 6.680 | 6.616 | 381,400 |
| 2024-10-10 | 6.500 | 6.700 | 6.430 | 6.630 | 6.567 | 652,700 |
| 2024-10-09 | 6.360 | 6.450 | 6.200 | 6.440 | 6.379 | 476,200 |
| 2024-10-08 | 6.300 | 6.410 | 6.230 | 6.370 | 6.309 | 693,700 |
| 2024-10-07 | 6.200 | 6.410 | 6.180 | 6.400 | 6.339 | 720,900 |
| 2024-10-04 | 6.090 | 6.380 | 6.090 | 6.190 | 6.131 | 594,800 |
| 2024-10-03 | 5.950 | 6.160 | 5.900 | 6.160 | 6.101 | 378,300 |
| 2024-10-02 | 5.980 | 6.170 | 5.930 | 6.020 | 5.963 | 452,300 |
| 2024-10-01 | 5.960 | 6.090 | 5.890 | 5.930 | 5.873 | 493,900 |
| 2024-09-30 | 6.130 | 6.170 | 5.840 | 5.890 | 5.834 | 1,097,200 |
| 2024-09-27 | 6.260 | 6.270 | 6.130 | 6.260 | 6.200 | 888,700 |
| 2024-09-26 | 6.050 | 6.310 | 6.050 | 6.280 | 6.220 | 1,119,300 |
| 2024-09-25 | 6.030 | 6.120 | 5.950 | 6.040 | 5.982 | 978,800 |
| 2024-09-24 | 5.600 | 6.030 | 5.540 | 5.970 | 5.913 | 1,279,300 |
| 2024-09-23 | 5.700 | 5.750 | 5.520 | 5.520 | 5.467 | 667,300 |
| 2024-09-20 | 5.530 | 5.750 | 5.500 | 5.660 | 5.606 | 1,377,000 |
| 2024-09-19 | 5.620 | 5.650 | 5.420 | 5.470 | 5.418 | 548,600 |
| 2024-09-18 | 5.610 | 5.760 | 5.410 | 5.410 | 5.358 | 688,100 |
| 2024-09-17 | 5.380 | 5.650 | 5.360 | 5.560 | 5.507 | 587,600 |
| 2024-09-16 | 5.640 | 5.660 | 5.370 | 5.370 | 5.319 | 771,200 |
| 2024-09-13 | 5.200 | 5.630 | 5.190 | 5.550 | 5.497 | 1,478,300 |
| 2024-09-12 | 4.720 | 5.070 | 4.670 | 5.030 | 4.982 | 690,200 |
| 2024-09-11 | 4.590 | 4.610 | 4.510 | 4.590 | 4.546 | 415,900 |
| 2024-09-10 | 4.550 | 4.630 | 4.480 | 4.620 | 4.576 | 358,900 |
| 2024-09-09 | 4.550 | 4.660 | 4.510 | 4.530 | 4.487 | 323,000 |
| 2024-09-06 | 4.710 | 4.760 | 4.560 | 4.580 | 4.536 | 233,900 |
| 2024-09-05 | 4.850 | 4.850 | 4.700 | 4.710 | 4.665 | 401,900 |
| 2024-09-04 | 4.700 | 4.820 | 4.680 | 4.700 | 4.655 | 264,700 |
| 2024-09-03 | 5.060 | 5.090 | 4.700 | 4.730 | 4.685 | 493,400 |
| 2024-08-30 | 5.280 | 5.320 | 5.040 | 5.130 | 5.081 | 576,400 |
| 2024-08-29 | 5.120 | 5.410 | 5.100 | 5.330 | 5.279 | 740,000 |
| 2024-08-28 | 5.020 | 5.150 | 4.980 | 5.100 | 5.051 | 341,500 |
| 2024-08-27 | 5.200 | 5.220 | 5.110 | 5.140 | 5.091 | 303,000 |
| 2024-08-26 | 5.250 | 5.280 | 5.180 | 5.270 | 5.220 | 231,800 |
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.