Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 4.294
-0.006 (-0.14%)
Last updated: Sep 9, 2025, 8:09 AM CET
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | - | -0.14% | 2,500 |
| Sep 8, 2025 | 4.25 | 4.30 | 4.19 | 4.30 | - | 0.99% | 6,320 |
| Sep 5, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | - | 0.66% | 75 |
| Sep 4, 2025 | 4.31 | 4.36 | 4.23 | 4.23 | - | -3.38% | 2,255 |
| Sep 3, 2025 | 4.29 | 4.39 | 4.29 | 4.38 | - | 0.64% | 28,000 |
| Sep 2, 2025 | 4.30 | 4.35 | 4.28 | 4.35 | - | -0.09% | 15,368 |
| Sep 1, 2025 | 4.22 | 4.35 | 4.22 | 4.35 | - | 4.92% | 14,067 |
| Aug 29, 2025 | 3.94 | 4.15 | 3.94 | 4.15 | - | 2.12% | 775 |
| Aug 28, 2025 | 4.03 | 4.10 | 4.03 | 4.06 | - | 2.11% | 6,809 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2.26% | 400 |
| Aug 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | -1.47% | - |
| Aug 25, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | - | 3.35% | 400 |
| Aug 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 1.81% | 410 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 0.81% | 410 |
| Aug 20, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | - | -4.61% | 410 |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -1.01% | 550 |
| Aug 18, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | - | -0.65% | 451 |
| Aug 15, 2025 | 3.87 | 3.97 | 3.87 | 3.97 | - | 2.27% | 4,261 |
| Aug 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 0.83% | 3 |
| Aug 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 0.73% | 318 |
| Aug 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | -1.75% | 318 |
| Aug 11, 2025 | 3.83 | 3.89 | 3.79 | 3.89 | - | -1.37% | 318 |
| Aug 8, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | - | -0.30% | 7,821 |
| Aug 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1.12% | 1,612 |
| Aug 6, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | - | 2.09% | 1,612 |
| Aug 5, 2025 | 3.79 | 3.84 | 3.79 | 3.83 | - | 0.63% | 1,612 |
| Aug 4, 2025 | 3.74 | 3.81 | 3.74 | 3.81 | - | 0.26% | 623 |
| Aug 1, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | - | -0.05% | 500 |
| Jul 31, 2025 | 3.83 | 3.91 | 3.80 | 3.80 | - | -3.75% | 2,850 |
| Jul 30, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | - | -1.30% | 600 |
| Jul 29, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | - | 0.70% | 6,500 |
| Jul 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | - | -1.14% | 3,100 |
| Jul 25, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | - | -1.42% | 3,100 |
| Jul 24, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | - | -0.83% | 1,170 |
| Jul 23, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | - | 2.80% | 1,650 |
| Jul 22, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | - | 0.76% | 1,600 |
| Jul 21, 2025 | 3.88 | 3.99 | 3.87 | 3.97 | - | 1.12% | 9,150 |
| Jul 18, 2025 | 3.94 | 4.01 | 3.92 | 3.92 | - | -3.11% | 2,249 |
| Jul 17, 2025 | 4.02 | 4.13 | 4.02 | 4.05 | - | -0.83% | 1,950 |
| Jul 16, 2025 | 4.33 | 4.44 | 4.08 | 4.08 | - | -6.72% | 10,460 |
| Jul 15, 2025 | 4.30 | 4.38 | 4.30 | 4.38 | - | -0.05% | 1,700 |
| Jul 14, 2025 | 4.44 | 4.50 | 4.38 | 4.38 | - | -0.36% | 6,355 |
| Jul 11, 2025 | 4.08 | 4.40 | 4.08 | 4.40 | - | 9.46% | 3,700 |
| Jul 10, 2025 | 3.93 | 4.02 | 3.93 | 4.02 | - | 3.51% | 290 |
| Jul 9, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | - | -0.51% | 1,300 |
| Jul 8, 2025 | 4.10 | 4.20 | 3.90 | 3.90 | - | -4.04% | 9,680 |
| Jul 7, 2025 | 3.94 | 4.06 | 3.90 | 4.06 | - | 2.73% | 5,812 |
| Jul 4, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | - | -0.05% | 1,000 |
| Jul 3, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | - | 2.27% | 506 |
| Jul 2, 2025 | 3.74 | 3.87 | 3.74 | 3.87 | - | -0.92% | 11,000 |