Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 6.87
+0.08 (1.25%)
Last updated: Dec 1, 2025, 11:06 AM CET
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.78 | 6.92 | 6.78 | 6.87 | - | 1.25% | 1,200 |
| 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 |
| Oct 10, 2025 | 6.05 | 6.09 | 5.81 | 5.81 | 5.80 | 0.52% | 5,085 |
| Oct 9, 2025 | 6.24 | 6.36 | 5.78 | 5.78 | 5.77 | -7.81% | 10,710 |
| Oct 8, 2025 | 6.11 | 6.27 | 6.07 | 6.27 | 6.26 | 3.38% | 6,250 |
| Oct 7, 2025 | 6.05 | 6.10 | 5.99 | 6.07 | 6.05 | -1.30% | 3,048 |
| Oct 6, 2025 | 6.01 | 6.19 | 6.01 | 6.15 | 6.13 | 4.33% | 8,545 |
| Oct 3, 2025 | 5.63 | 6.10 | 5.63 | 5.89 | 5.88 | 6.99% | 18,172 |
| Oct 2, 2025 | 5.49 | 5.64 | 5.37 | 5.51 | 5.50 | -1.70% | 3,679 |
| Oct 1, 2025 | 5.33 | 5.65 | 5.33 | 5.60 | 5.59 | 3.99% | 16,089 |
| Sep 30, 2025 | 5.29 | 5.39 | 5.09 | 5.39 | 5.38 | 0.37% | 5,200 |
| Sep 29, 2025 | 5.23 | 5.44 | 5.23 | 5.37 | 5.36 | 7.09% | 5,262 |
| Sep 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.00 | -1.76% | - |
| Sep 25, 2025 | 4.97 | 5.45 | 4.97 | 5.10 | 5.09 | -2.11% | 2,500 |
| Sep 24, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.20 | 0.19% | 2,278 |
| Sep 23, 2025 | 5.13 | 5.48 | 5.10 | 5.20 | 5.19 | 1.96% | 31,483 |