Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 9.73
+0.39 (4.18%)
Last updated: Feb 20, 2026, 7:58 PM CET
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.40 | 9.85 | 9.40 | 9.85 | 9.85 | 5.52% | 3,950 |
| Feb 19, 2026 | 9.29 | 9.39 | 9.20 | 9.34 | 9.34 | 1.25% | 7,500 |
| Feb 18, 2026 | 8.85 | 9.22 | 8.85 | 9.22 | 9.22 | 4.18% | 3,290 |
| Feb 17, 2026 | 9.07 | 9.07 | 8.56 | 8.85 | 8.85 | -3.91% | 833 |
| Feb 16, 2026 | 9.05 | 9.21 | 8.96 | 9.21 | 9.21 | 3.37% | 3,076 |
| Feb 13, 2026 | 8.55 | 8.91 | 8.55 | 8.91 | 8.91 | 2.41% | 1,560 |
| Feb 12, 2026 | 9.46 | 9.46 | 8.70 | 8.70 | 8.70 | -9.14% | 5,808 |
| Feb 11, 2026 | 9.22 | 9.58 | 9.22 | 9.58 | 9.58 | 5.98% | 4,390 |
| Feb 10, 2026 | 9.11 | 9.29 | 8.99 | 9.04 | 9.04 | 0.11% | 1,447 |
| Feb 9, 2026 | 8.95 | 9.18 | 8.82 | 9.03 | 9.03 | 1.80% | 9,758 |
| Feb 6, 2026 | 8.05 | 8.87 | 8.05 | 8.87 | 8.87 | 7.52% | 2,145 |
| Feb 5, 2026 | 8.51 | 8.60 | 8.25 | 8.25 | 8.25 | -4.90% | 7,015 |
| Feb 4, 2026 | 9.17 | 9.59 | 8.67 | 8.67 | 8.67 | -3.77% | 2,000 |
| Feb 3, 2026 | 8.97 | 9.41 | 8.89 | 9.01 | 9.01 | 8.36% | 13,485 |
| Feb 2, 2026 | 8.07 | 8.69 | 7.99 | 8.32 | 8.32 | -2.92% | 13,768 |
| Jan 30, 2026 | 9.38 | 9.38 | 8.44 | 8.57 | 8.57 | -15.62% | 17,892 |
| Jan 29, 2026 | 10.83 | 10.92 | 9.78 | 10.15 | 10.15 | -2.50% | 26,100 |
| Jan 28, 2026 | 10.88 | 11.01 | 10.41 | 10.41 | 10.41 | -1.42% | 13,379 |
| Jan 27, 2026 | 10.73 | 11.10 | 10.16 | 10.56 | 10.56 | -4.00% | 14,055 |
| Jan 26, 2026 | 11.41 | 11.71 | 11.00 | 11.00 | 11.00 | 1.20% | 27,995 |
| Jan 23, 2026 | 10.81 | 10.87 | 10.43 | 10.87 | 10.87 | 3.52% | 35,758 |
| Jan 22, 2026 | 10.36 | 10.61 | 10.20 | 10.50 | 10.50 | 4.27% | 8,059 |
| Jan 21, 2026 | 10.39 | 10.84 | 10.07 | 10.07 | 10.07 | -3.08% | 4,794 |
| Jan 20, 2026 | 10.24 | 10.46 | 10.00 | 10.39 | 10.39 | 0.29% | 6,212 |
| Jan 19, 2026 | 10.33 | 10.57 | 10.21 | 10.36 | 10.36 | 7.80% | 6,831 |
| Jan 16, 2026 | 8.90 | 9.62 | 8.72 | 9.61 | 9.61 | 8.40% | 20,445 |
| Jan 15, 2026 | 8.45 | 8.91 | 8.44 | 8.87 | 8.87 | 1.55% | 4,420 |
| Jan 14, 2026 | 8.66 | 8.75 | 8.40 | 8.73 | 8.73 | 2.28% | 9,451 |
| Jan 13, 2026 | 8.30 | 8.66 | 8.30 | 8.54 | 8.54 | 3.83% | 7,980 |
| Jan 12, 2026 | 8.11 | 8.30 | 8.07 | 8.22 | 8.22 | 4.65% | 21,991 |
| Jan 9, 2026 | 7.66 | 7.90 | 7.64 | 7.86 | 7.86 | 3.36% | 2,443 |
| Jan 8, 2026 | 7.57 | 7.69 | 7.27 | 7.60 | 7.60 | -0.07% | 5,228 |
| Jan 7, 2026 | 7.66 | 7.86 | 7.61 | 7.61 | 7.61 | -3.73% | 2,214 |
| Jan 6, 2026 | 7.66 | 7.91 | 7.57 | 7.90 | 7.90 | 2.53% | 1,820 |
| Jan 5, 2026 | 7.37 | 7.74 | 7.12 | 7.71 | 7.71 | 11.34% | 7,934 |
| Jan 2, 2026 | 7.37 | 7.39 | 6.89 | 6.92 | 6.92 | -4.75% | 17,275 |
| Dec 30, 2025 | 7.12 | 7.27 | 7.12 | 7.27 | 7.27 | 2.90% | 2,005 |
| Dec 29, 2025 | 7.51 | 7.54 | 7.06 | 7.06 | 7.06 | -4.66% | 9,682 |
| Dec 23, 2025 | 7.61 | 7.80 | 7.32 | 7.41 | 7.41 | -3.20% | 8,824 |
| Dec 22, 2025 | 7.57 | 7.78 | 7.57 | 7.65 | 7.65 | 6.18% | 1,509 |
| 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 |