Silvercorp Metals Inc. (FRA:S9Y)
Germany flag Germany · Delayed Price · Currency is EUR
5.60
+0.28 (5.26%)
At close: Oct 23, 2025

Silvercorp Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20255.505.715.505.605.605.26%9,115
Oct 22, 20255.465.555.115.325.32-1.85%7,695
Oct 21, 20255.935.935.305.425.42-10.71%81,450
Oct 20, 20255.906.095.906.076.072.62%1,408
Oct 17, 20256.386.385.805.925.92-8.51%12,649
Oct 16, 20256.116.476.116.476.476.24%3,734
Oct 15, 20255.946.165.946.096.090.91%3,815
Oct 14, 20256.086.085.886.036.030.42%3,505
Oct 13, 20255.886.145.886.016.013.36%8,688
Oct 10, 20256.056.095.815.815.810.52%5,085
Oct 9, 20256.246.365.785.785.78-7.81%10,710
Oct 8, 20256.116.276.076.276.273.38%6,250
Oct 7, 20256.056.105.996.076.07-1.30%3,048
Oct 6, 20256.016.196.016.156.154.33%8,545
Oct 3, 20255.636.105.635.895.896.99%18,172
Oct 2, 20255.495.645.375.515.51-1.70%3,679
Oct 1, 20255.335.655.335.605.603.99%16,089
Sep 30, 20255.295.395.095.395.390.37%5,200
Sep 29, 20255.235.445.235.375.377.09%5,262
Sep 26, 20255.015.015.015.015.01-1.76%14,428
Sep 25, 20254.975.454.975.105.10-2.11%26,852
Sep 24, 20255.215.215.215.215.210.19%27,590
Sep 23, 20255.135.485.105.205.201.96%31,483
Sep 22, 20254.585.104.585.105.1010.20%35,412
Sep 19, 20254.384.634.384.634.637.58%8,110
Sep 18, 20254.334.374.304.304.303.17%8,820
Sep 17, 20254.344.344.174.174.17-4.71%9,219
Sep 16, 20254.564.624.384.384.38-3.57%2,135
Sep 15, 20254.534.544.454.544.54-0.96%5,535
Sep 12, 20254.404.584.404.584.584.14%4,778
Sep 11, 20254.224.404.194.404.405.21%1,220
Sep 10, 20254.154.184.154.184.18-2.61%1,950
Sep 9, 20254.204.294.204.294.29-0.14%2,500
Sep 8, 20254.254.304.194.304.300.99%6,320
Sep 5, 20254.224.264.224.264.260.66%75
Sep 4, 20254.314.364.234.234.23-3.38%2,255
Sep 3, 20254.294.394.294.384.380.64%28,000
Sep 2, 20254.304.354.284.354.35-0.09%15,368
Sep 1, 20254.224.354.224.354.354.92%14,067
Aug 29, 20253.944.153.944.154.152.12%775
Aug 28, 20254.034.104.034.064.062.11%6,809
Aug 27, 20253.983.983.983.983.982.26%400
Aug 26, 20253.893.893.893.893.89-1.47%400
Aug 25, 20253.873.953.873.953.953.35%400
Aug 22, 20253.823.823.823.823.821.81%410
Aug 21, 20253.753.753.753.753.750.81%410
Aug 20, 20253.663.723.663.723.72-4.61%410
Aug 19, 20253.903.903.903.903.90-1.01%550
Aug 18, 20253.883.943.883.943.94-0.65%451
Aug 15, 20253.873.973.873.973.972.27%4,261