Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 8.91
+0.40 (4.76%)
At close: Mar 27, 2026
FRA:S9Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.57 | 8.91 | 8.48 | 8.91 | 8.91 | 4.76% | 233 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.50 | 8.51 | 8.51 | -5.60% | 2,140 |
| Mar 25, 2026 | 8.76 | 9.02 | 8.75 | 9.01 | 9.01 | 5.50% | 2,771 |
| Mar 24, 2026 | 8.05 | 8.54 | 7.98 | 8.54 | 8.54 | 5.04% | 7,840 |
| Mar 23, 2026 | 7.13 | 8.14 | 7.10 | 8.13 | 8.13 | 2.14% | 5,240 |
| Mar 20, 2026 | 8.13 | 8.40 | 7.69 | 7.96 | 7.96 | -1.06% | 8,191 |
| Mar 19, 2026 | 8.42 | 8.42 | 7.70 | 8.05 | 8.05 | -7.90% | 10,220 |
| Mar 18, 2026 | 9.54 | 9.54 | 8.74 | 8.74 | 8.74 | -6.58% | 1,635 |
| Mar 17, 2026 | 9.53 | 9.65 | 9.35 | 9.35 | 9.35 | 0.32% | 29,794 |
| Mar 16, 2026 | 9.45 | 9.57 | 9.16 | 9.32 | 9.32 | -1.32% | 3,123 |
| Mar 13, 2026 | 9.92 | 9.92 | 9.34 | 9.45 | 9.45 | -8.66% | 3,074 |
| Mar 12, 2026 | 10.06 | 10.34 | 10.06 | 10.34 | 10.34 | -0.58% | 100 |
| Mar 11, 2026 | 10.47 | 10.47 | 10.40 | 10.40 | 10.40 | -1.89% | 3,494 |
| Mar 10, 2026 | 10.04 | 10.60 | 10.04 | 10.60 | 10.60 | 5.68% | 2,450 |
| Mar 9, 2026 | 9.76 | 10.03 | 9.76 | 10.03 | 10.03 | -2.62% | 645 |
| Mar 6, 2026 | 10.21 | 10.36 | 9.74 | 10.30 | 10.30 | -1.62% | 2,402 |
| Mar 5, 2026 | 11.04 | 11.04 | 10.47 | 10.47 | 10.47 | -2.88% | 3,377 |
| Mar 4, 2026 | 10.79 | 10.85 | 10.78 | 10.78 | 10.78 | 1.22% | 480 |
| Mar 3, 2026 | 11.45 | 11.45 | 10.31 | 10.65 | 10.65 | -7.87% | 10,824 |
| Mar 2, 2026 | 12.11 | 12.33 | 11.28 | 11.56 | 11.56 | -2.03% | 12,657 |
| Feb 27, 2026 | 11.61 | 11.80 | 11.52 | 11.80 | 11.80 | 5.45% | 3,287 |
| Feb 26, 2026 | 11.13 | 11.19 | 10.98 | 11.19 | 11.19 | -1.58% | 410 |
| Feb 25, 2026 | 11.43 | 11.56 | 11.37 | 11.37 | 11.37 | 4.12% | 6,066 |
| Feb 24, 2026 | 10.40 | 10.92 | 10.31 | 10.92 | 10.92 | 6.64% | 2,123 |
| Feb 23, 2026 | 10.06 | 10.43 | 9.92 | 10.24 | 10.24 | 3.96% | 4,040 |
| 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 |