Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 10.45
+0.31 (3.06%)
At close: Sep 18, 2026
FRA:S9Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.55 | 10.85 | 10.45 | 10.45 | 10.45 | 3.06% | 2,500 |
| Sep 17, 2026 | 9.73 | 10.14 | 9.73 | 10.14 | 10.14 | 4.60% | 820 |
| Sep 16, 2026 | 9.84 | 9.94 | 9.69 | 9.69 | 9.69 | -2.28% | 52 |
| Sep 15, 2026 | 9.83 | 9.92 | 9.83 | 9.92 | 9.92 | -0.40% | 819 |
| Sep 14, 2026 | 10.10 | 10.23 | 9.95 | 9.96 | 9.96 | -4.14% | 1,200 |
| Sep 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.86% | - |
| Sep 10, 2026 | 10.73 | 10.74 | 10.48 | 10.48 | 10.48 | -3.54% | 655 |
| Sep 9, 2026 | 10.69 | 10.87 | 10.61 | 10.87 | 10.87 | 2.55% | 106 |
| Sep 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.40% | - |
| Sep 7, 2026 | 10.60 | 10.80 | 10.60 | 10.75 | 10.75 | -1.69% | 705 |
| Sep 4, 2026 | 11.08 | 11.08 | 10.93 | 10.93 | 10.93 | -2.93% | 500 |
| Sep 3, 2026 | 10.95 | 11.32 | 10.95 | 11.26 | 11.26 | 9.27% | 1,670 |
| Sep 2, 2026 | 10.19 | 10.31 | 10.19 | 10.31 | 10.31 | -0.34% | 1,035 |
| Sep 1, 2026 | 10.62 | 10.63 | 10.19 | 10.34 | 10.34 | -6.59% | 6,057 |
| Aug 31, 2026 | 10.86 | 11.08 | 10.86 | 11.07 | 11.07 | -3.66% | 330 |
| Aug 28, 2026 | 11.48 | 11.58 | 11.48 | 11.49 | 11.49 | -0.09% | 1,100 |
| Aug 27, 2026 | 11.24 | 11.50 | 11.24 | 11.50 | 11.50 | 3.46% | 2,883 |
| Aug 26, 2026 | 10.87 | 11.12 | 10.87 | 11.12 | 11.12 | 1.23% | 5,660 |
| Aug 25, 2026 | 10.73 | 10.98 | 10.70 | 10.98 | 10.98 | 1.62% | 1,839 |
| Aug 24, 2026 | 10.71 | 10.88 | 10.62 | 10.81 | 10.81 | -0.09% | 1,357 |
| Aug 21, 2026 | 10.99 | 11.13 | 10.82 | 10.82 | 10.82 | -0.55% | 3,715 |
| Aug 20, 2026 | 10.73 | 10.88 | 10.60 | 10.88 | 10.88 | 1.21% | 1,000 |
| Aug 19, 2026 | 9.83 | 10.75 | 9.83 | 10.75 | 10.75 | 7.29% | 800 |
| Aug 18, 2026 | 10.13 | 10.14 | 10.02 | 10.02 | 10.02 | -3.66% | 2,215 |
| Aug 17, 2026 | 10.45 | 10.45 | 10.30 | 10.40 | 10.40 | 2.72% | 700 |
| Aug 14, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.17% | 12,130 |
| Aug 13, 2026 | 10.41 | 10.41 | 10.18 | 10.24 | 10.24 | -3.17% | 12,130 |
| Aug 12, 2026 | 10.86 | 11.12 | 10.58 | 10.58 | 10.58 | -1.08% | 4,215 |
| Aug 11, 2026 | 10.34 | 10.69 | 10.20 | 10.69 | 10.69 | 1.81% | 2,600 |
| Aug 10, 2026 | 9.98 | 10.50 | 9.98 | 10.50 | 10.50 | 7.65% | 935 |
| Aug 7, 2026 | 9.37 | 9.75 | 9.37 | 9.75 | 9.75 | 4.45% | 32,000 |
| Aug 6, 2026 | 9.33 | 9.34 | 9.33 | 9.34 | 9.34 | 0.84% | 250 |
| Aug 5, 2026 | 8.96 | 9.26 | 8.96 | 9.26 | 9.26 | 4.49% | 1,036 |
| Aug 4, 2026 | 8.29 | 8.86 | 8.29 | 8.86 | 8.86 | 7.92% | 500 |
| Aug 3, 2026 | 8.06 | 8.21 | 8.06 | 8.21 | 8.21 | -0.41% | 1,000 |
| Jul 31, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.39% | 3,500 |
| Jul 30, 2026 | 7.84 | 7.98 | 7.84 | 7.98 | 7.98 | 1.06% | 3,500 |
| Jul 29, 2026 | 8.21 | 8.21 | 7.89 | 7.89 | 7.89 | -5.14% | 1,255 |
| Jul 28, 2026 | 8.44 | 8.44 | 8.32 | 8.32 | 8.32 | -2.48% | 761 |
| Jul 27, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.43% | - |
| Jul 24, 2026 | 8.39 | 8.58 | 8.39 | 8.41 | 8.41 | -1.50% | 720 |
| Jul 23, 2026 | 8.63 | 8.63 | 8.54 | 8.54 | 8.54 | -0.23% | 250 |
| Jul 22, 2026 | 8.37 | 8.59 | 8.37 | 8.56 | 8.56 | 3.26% | 850 |
| Jul 21, 2026 | 8.01 | 8.29 | 7.98 | 8.29 | 8.29 | 7.13% | 1,184 |
| Jul 20, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2.03% | - |
| Jul 17, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.94% | - |
| Jul 16, 2026 | 8.07 | 8.07 | 7.66 | 7.66 | 7.66 | -4.28% | 1,000 |
| Jul 15, 2026 | 8.16 | 8.23 | 8.00 | 8.00 | 8.00 | -4.33% | 1,402 |
| Jul 14, 2026 | 8.08 | 8.36 | 8.08 | 8.36 | 8.36 | 2.40% | 172 |
| Jul 13, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.06% | - |