Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 5.39
+0.02 (0.37%)
At close: Sep 30, 2025
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.23 | 5.44 | 5.23 | 5.37 | 5.37 | 7.09% | 5,262 |
| Sep 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.76% | 2,500 |
| Sep 25, 2025 | 4.97 | 5.45 | 4.97 | 5.10 | 5.10 | -2.11% | 2,500 |
| Sep 24, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 2,278 |
| Sep 23, 2025 | 5.13 | 5.48 | 5.10 | 5.20 | 5.20 | 1.96% | 31,483 |
| Sep 22, 2025 | 4.58 | 5.10 | 4.58 | 5.10 | 5.10 | 10.20% | 35,412 |
| Sep 19, 2025 | 4.38 | 4.63 | 4.38 | 4.63 | 4.63 | 7.58% | 8,110 |
| Sep 18, 2025 | 4.33 | 4.37 | 4.30 | 4.30 | 4.30 | 3.17% | 8,820 |
| Sep 17, 2025 | 4.34 | 4.34 | 4.17 | 4.17 | 4.17 | -4.71% | 9,219 |
| Sep 16, 2025 | 4.56 | 4.62 | 4.38 | 4.38 | 4.38 | -3.57% | 2,135 |
| Sep 15, 2025 | 4.53 | 4.54 | 4.45 | 4.54 | 4.54 | -0.96% | 5,535 |
| Sep 12, 2025 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 4.14% | 4,778 |
| Sep 11, 2025 | 4.22 | 4.40 | 4.19 | 4.40 | 4.40 | 5.21% | 1,220 |
| Sep 10, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | 4.18 | -2.61% | 1,950 |
| Sep 9, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | -0.14% | 2,500 |
| Sep 8, 2025 | 4.25 | 4.30 | 4.19 | 4.30 | 4.30 | 0.99% | 6,320 |
| Sep 5, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 0.66% | 75 |
| Sep 4, 2025 | 4.31 | 4.36 | 4.23 | 4.23 | 4.23 | -3.38% | 2,255 |
| Sep 3, 2025 | 4.29 | 4.39 | 4.29 | 4.38 | 4.38 | 0.64% | 28,000 |
| Sep 2, 2025 | 4.30 | 4.35 | 4.28 | 4.35 | 4.35 | -0.09% | 15,368 |
| Sep 1, 2025 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | 4.92% | 14,067 |
| Aug 29, 2025 | 3.94 | 4.15 | 3.94 | 4.15 | 4.15 | 2.12% | 775 |
| Aug 28, 2025 | 4.03 | 4.10 | 4.03 | 4.06 | 4.06 | 2.11% | 6,809 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.26% | 400 |
| Aug 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.47% | 400 |
| Aug 25, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 3.35% | 400 |
| Aug 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.81% | 410 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | 410 |
| Aug 20, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | -4.61% | 410 |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.01% | 550 |
| Aug 18, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | -0.65% | 451 |
| Aug 15, 2025 | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | 2.27% | 4,261 |
| Aug 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.83% | 3 |
| Aug 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.73% | 318 |
| Aug 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.75% | 318 |
| Aug 11, 2025 | 3.83 | 3.89 | 3.79 | 3.89 | 3.89 | -1.37% | 318 |
| Aug 8, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -0.30% | 7,821 |
| Aug 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.12% | 1,612 |
| Aug 6, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.09% | 1,612 |
| Aug 5, 2025 | 3.79 | 3.84 | 3.79 | 3.83 | 3.83 | 0.63% | 1,612 |
| Aug 4, 2025 | 3.74 | 3.81 | 3.74 | 3.81 | 3.81 | 0.26% | 623 |
| Aug 1, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -0.05% | 500 |
| Jul 31, 2025 | 3.83 | 3.91 | 3.80 | 3.80 | 3.80 | -3.75% | 2,850 |
| Jul 30, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -1.30% | 600 |
| Jul 29, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.70% | 6,500 |
| Jul 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.14% | 3,100 |
| Jul 25, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | -1.42% | 3,100 |
| Jul 24, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | 4.08 | -0.83% | 1,170 |
| Jul 23, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 2.80% | 1,650 |
| Jul 22, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 0.76% | 1,600 |