Silvercorp Metals Inc. (FRA:S9Y)
Germany · Delayed Price · Currency is EUR 11.12
+0.13 (1.23%)
At close: Aug 26, 2026
FRA:S9Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.87 | 11.07 | 10.87 | 11.07 | - | 0.77% | - |
| 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% | - |
| Jul 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 3.07% | - |
| Jul 9, 2026 | 7.93 | 8.17 | 7.93 | 8.09 | 8.09 | 2.38% | 2,000 |
| Jul 8, 2026 | 8.13 | 8.13 | 7.90 | 7.90 | 7.90 | -3.33% | 100 |
| Jul 7, 2026 | 8.60 | 8.62 | 8.17 | 8.17 | 8.17 | -5.11% | 695 |
| Jul 6, 2026 | 9.04 | 9.04 | 8.61 | 8.61 | 8.61 | -7.26% | 1,529 |
| Jul 3, 2026 | 9.09 | 9.30 | 9.09 | 9.29 | 9.29 | 1.42% | 400 |
| Jul 2, 2026 | 8.83 | 9.16 | 8.83 | 9.16 | 9.16 | -1.78% | 1,500 |
| Jul 1, 2026 | 8.60 | 9.32 | 8.60 | 9.32 | 9.32 | 4.23% | 150 |
| Jun 30, 2026 | 9.39 | 9.69 | 8.94 | 8.94 | 8.94 | -5.31% | 6,000 |
| Jun 29, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.82% | 500 |
| Jun 26, 2026 | 9.10 | 9.52 | 9.10 | 9.52 | 9.52 | 3.07% | 500 |
| Jun 25, 2026 | 9.13 | 9.24 | 9.13 | 9.24 | 9.24 | 1.40% | 885 |
| Jun 24, 2026 | 9.19 | 9.24 | 8.98 | 9.11 | 9.11 | -2.29% | 1,674 |
| Jun 23, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -5.65% | - |
| Jun 22, 2026 | 9.88 | 9.88 | 9.81 | 9.88 | 9.88 | 1.83% | 650 |
| Jun 19, 2026 | 9.56 | 9.71 | 9.56 | 9.71 | 9.71 | -4.84% | 1,300 |
| Jun 18, 2026 | 10.63 | 10.63 | 10.20 | 10.20 | 10.20 | -5.12% | 350 |