Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 7.21
-0.32 (-4.25%)
Last updated: Dec 19, 2025, 8:03 AM CET
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.25% | - |
| Dec 18, 2025 | 7.35 | 7.53 | 7.34 | 7.53 | 7.53 | 2.03% | 3,842 |
| Dec 17, 2025 | 7.51 | 7.60 | 7.29 | 7.38 | 7.38 | -0.07% | 4,575 |
| Dec 16, 2025 | 7.20 | 7.44 | 7.18 | 7.38 | 7.38 | 2.64% | 3,406 |
| Dec 15, 2025 | 7.14 | 7.41 | 7.04 | 7.19 | 7.19 | 3.16% | 6,974 |
| Dec 12, 2025 | 7.21 | 7.37 | 6.90 | 6.97 | 6.97 | -5.17% | 1,749 |
| Dec 11, 2025 | 7.10 | 7.35 | 7.04 | 7.35 | 7.35 | 5.23% | 3,375 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | -0.21% | 7 |
| Dec 9, 2025 | 6.68 | 7.00 | 6.68 | 7.00 | 7.00 | 3.63% | 2,003 |
| Dec 8, 2025 | 6.77 | 6.86 | 6.76 | 6.76 | 6.76 | -3.84% | 2,356 |
| Dec 5, 2025 | 6.83 | 7.03 | 6.79 | 7.03 | 7.03 | 3.54% | 9,743 |
| Dec 4, 2025 | 6.70 | 6.84 | 6.65 | 6.79 | 6.79 | -1.31% | 2,790 |
| Dec 3, 2025 | 6.91 | 6.91 | 6.88 | 6.88 | 6.88 | 3.93% | 1,000 |
| Dec 2, 2025 | 6.73 | 6.73 | 6.61 | 6.62 | 6.62 | -4.13% | 6,384 |
| Dec 1, 2025 | 6.78 | 6.94 | 6.75 | 6.90 | 6.90 | 1.69% | 3,286 |
| Nov 28, 2025 | 6.25 | 6.79 | 6.21 | 6.79 | 6.79 | 8.47% | 9,280 |
| Nov 27, 2025 | 6.17 | 6.26 | 6.17 | 6.26 | 6.24 | 4.16% | 966 |
| Nov 26, 2025 | 5.87 | 6.01 | 5.87 | 6.01 | 5.99 | 1.78% | 52 |
| Nov 25, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.89 | 4.80% | 900 |
| Nov 24, 2025 | 5.41 | 5.63 | 5.41 | 5.63 | 5.62 | 4.74% | 8,700 |
| Nov 21, 2025 | 5.29 | 5.46 | 5.28 | 5.38 | 5.37 | -5.70% | 4,900 |
| Nov 20, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.69 | 2.15% | 2,600 |
| Nov 19, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | -3.96% | - |
| Nov 18, 2025 | 5.59 | 5.81 | 5.59 | 5.81 | 5.80 | -1.11% | 23,884 |
| Nov 17, 2025 | 5.79 | 5.88 | 5.78 | 5.88 | 5.86 | 0.95% | 1,686 |
| Nov 14, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.81 | -5.75% | 1,000 |
| Nov 13, 2025 | 6.06 | 6.19 | 6.06 | 6.18 | 6.16 | 4.84% | 850 |
| Nov 12, 2025 | 5.78 | 5.90 | 5.78 | 5.89 | 5.88 | 1.38% | 11,170 |
| Nov 11, 2025 | 5.88 | 5.88 | 5.81 | 5.81 | 5.80 | -1.27% | 150 |
| Nov 10, 2025 | 5.69 | 5.89 | 5.69 | 5.89 | 5.87 | 10.21% | 2,235 |
| Nov 7, 2025 | 5.24 | 5.34 | 5.20 | 5.34 | 5.33 | -0.56% | 9,126 |
| Nov 6, 2025 | 5.32 | 5.46 | 5.32 | 5.37 | 5.36 | -0.37% | 2,400 |
| Nov 5, 2025 | 5.24 | 5.39 | 5.24 | 5.39 | 5.38 | -0.65% | 1,000 |
| Nov 4, 2025 | 5.47 | 5.47 | 5.40 | 5.43 | 5.42 | -3.12% | 2,922 |
| Nov 3, 2025 | 5.58 | 5.69 | 5.58 | 5.60 | 5.59 | -2.35% | 21,400 |
| Oct 31, 2025 | 5.67 | 5.74 | 5.67 | 5.74 | 5.73 | 2.05% | 1,299 |
| Oct 30, 2025 | 5.43 | 5.63 | 5.43 | 5.62 | 5.61 | 2.00% | 2,860 |
| Oct 29, 2025 | 5.36 | 5.51 | 5.36 | 5.51 | 5.50 | 1.47% | 2,224 |
| Oct 28, 2025 | 5.19 | 5.43 | 4.97 | 5.43 | 5.42 | 3.13% | 8,200 |
| Oct 27, 2025 | 5.48 | 5.48 | 5.21 | 5.27 | 5.26 | -2.14% | 1,921 |
| Oct 24, 2025 | 5.46 | 5.46 | 5.38 | 5.38 | 5.37 | -3.93% | 3,500 |
| Oct 23, 2025 | 5.50 | 5.71 | 5.50 | 5.60 | 5.59 | 5.26% | 9,115 |
| Oct 22, 2025 | 5.46 | 5.55 | 5.11 | 5.32 | 5.31 | -1.85% | 7,695 |
| Oct 21, 2025 | 5.93 | 5.93 | 5.30 | 5.42 | 5.41 | -10.71% | 81,450 |
| Oct 20, 2025 | 5.90 | 6.09 | 5.90 | 6.07 | 6.06 | 2.62% | 1,408 |
| Oct 17, 2025 | 6.38 | 6.38 | 5.80 | 5.92 | 5.90 | -8.51% | 12,649 |
| Oct 16, 2025 | 6.11 | 6.47 | 6.11 | 6.47 | 6.45 | 6.24% | 3,734 |
| Oct 15, 2025 | 5.94 | 6.16 | 5.94 | 6.09 | 6.07 | 0.91% | 3,815 |
| Oct 14, 2025 | 6.08 | 6.08 | 5.88 | 6.03 | 6.02 | 0.42% | 3,505 |
| Oct 13, 2025 | 5.88 | 6.14 | 5.88 | 6.01 | 5.99 | 3.36% | 8,688 |