Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 10.41
-0.15 (-1.42%)
At close: Jan 28, 2026
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,049 |
| 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 |
| 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 |