Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 5.60
+0.28 (5.26%)
At close: Oct 23, 2025
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 5.50 | 5.71 | 5.50 | 5.60 | 5.60 | 5.26% | 9,115 |
| Oct 22, 2025 | 5.46 | 5.55 | 5.11 | 5.32 | 5.32 | -1.85% | 7,695 |
| Oct 21, 2025 | 5.93 | 5.93 | 5.30 | 5.42 | 5.42 | -10.71% | 81,450 |
| Oct 20, 2025 | 5.90 | 6.09 | 5.90 | 6.07 | 6.07 | 2.62% | 1,408 |
| Oct 17, 2025 | 6.38 | 6.38 | 5.80 | 5.92 | 5.92 | -8.51% | 12,649 |
| Oct 16, 2025 | 6.11 | 6.47 | 6.11 | 6.47 | 6.47 | 6.24% | 3,734 |
| Oct 15, 2025 | 5.94 | 6.16 | 5.94 | 6.09 | 6.09 | 0.91% | 3,815 |
| Oct 14, 2025 | 6.08 | 6.08 | 5.88 | 6.03 | 6.03 | 0.42% | 3,505 |
| Oct 13, 2025 | 5.88 | 6.14 | 5.88 | 6.01 | 6.01 | 3.36% | 8,688 |
| Oct 10, 2025 | 6.05 | 6.09 | 5.81 | 5.81 | 5.81 | 0.52% | 5,085 |
| Oct 9, 2025 | 6.24 | 6.36 | 5.78 | 5.78 | 5.78 | -7.81% | 10,710 |
| Oct 8, 2025 | 6.11 | 6.27 | 6.07 | 6.27 | 6.27 | 3.38% | 6,250 |
| Oct 7, 2025 | 6.05 | 6.10 | 5.99 | 6.07 | 6.07 | -1.30% | 3,048 |
| Oct 6, 2025 | 6.01 | 6.19 | 6.01 | 6.15 | 6.15 | 4.33% | 8,545 |
| Oct 3, 2025 | 5.63 | 6.10 | 5.63 | 5.89 | 5.89 | 6.99% | 18,172 |
| Oct 2, 2025 | 5.49 | 5.64 | 5.37 | 5.51 | 5.51 | -1.70% | 3,679 |
| Oct 1, 2025 | 5.33 | 5.65 | 5.33 | 5.60 | 5.60 | 3.99% | 16,089 |
| Sep 30, 2025 | 5.29 | 5.39 | 5.09 | 5.39 | 5.39 | 0.37% | 5,200 |
| 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% | 14,428 |
| Sep 25, 2025 | 4.97 | 5.45 | 4.97 | 5.10 | 5.10 | -2.11% | 26,852 |
| Sep 24, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.19% | 27,590 |
| 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 |