Silvercorp Metals Inc. (LON:0QZ2)
London · Delayed Price · Currency is GBP · Price in CAD 9.06
+0.02 (0.17%)
At close: Oct 24, 2025
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.12 | 9.13 | 9.12 | 9.13 | 9.13 | 2.53% | 30,305 |
| Oct 29, 2025 | 8.97 | 8.97 | 8.76 | 8.90 | 8.90 | 5.95% | 43,403 |
| Oct 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% | 49,950 |
| Oct 27, 2025 | 8.58 | 8.58 | 8.41 | 8.41 | 8.41 | -7.17% | 95,979 |
| Oct 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.17% | 26,232 |
| Oct 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.33% | 17,592 |
| Oct 22, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.81% | 73,630 |
| Oct 21, 2025 | 8.90 | 8.94 | 8.60 | 8.83 | 8.83 | -9.11% | 114,088 |
| Oct 20, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.36% | 27,441 |
| Oct 17, 2025 | 10.20 | 10.20 | 9.59 | 9.59 | 9.59 | -9.49% | 135,004 |
| Oct 16, 2025 | 10.83 | 10.83 | 10.55 | 10.59 | 10.59 | 7.19% | 120,932 |
| Oct 15, 2025 | 9.84 | 9.97 | 9.79 | 9.88 | 9.88 | 1.65% | 33,276 |
| Oct 14, 2025 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 4.24% | 77,763 |
| Oct 10, 2025 | 9.73 | 9.92 | 9.33 | 9.33 | 9.33 | -1.74% | 67,014 |
| Oct 9, 2025 | 9.89 | 9.89 | 9.49 | 9.49 | 9.49 | -6.92% | 68,543 |
| Oct 8, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 2.36% | 38,716 |
| Oct 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.24% | 30,610 |
| Oct 6, 2025 | 10.10 | 10.20 | 10.02 | 10.09 | 10.09 | 4.18% | 45,107 |
| Oct 3, 2025 | 9.92 | 9.92 | 9.68 | 9.68 | 9.68 | 8.40% | 97,043 |
| Oct 2, 2025 | 8.96 | 8.96 | 8.93 | 8.93 | 8.93 | -1.70% | 46,837 |
| Oct 1, 2025 | 9.22 | 9.35 | 9.08 | 9.08 | 9.08 | 3.82% | 90,073 |
| Sep 29, 2025 | 8.61 | 8.75 | 8.61 | 8.75 | 8.75 | 3.24% | 29,152 |
| Sep 26, 2025 | 8.27 | 8.48 | 8.27 | 8.48 | 8.48 | 2.60% | 42,973 |
| Sep 25, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.73% | 34,338 |
| Sep 24, 2025 | 8.42 | 8.42 | 8.32 | 8.32 | 8.32 | -3.30% | 123,499 |
| Sep 23, 2025 | 8.87 | 8.87 | 8.61 | 8.61 | 8.61 | 3.93% | 54,163 |
| Sep 22, 2025 | 7.80 | 8.28 | 7.80 | 8.28 | 8.28 | 11.82% | 75,277 |
| Sep 19, 2025 | 7.29 | 7.41 | 7.29 | 7.41 | 7.41 | 4.37% | 36,300 |
| Sep 17, 2025 | 6.88 | 7.10 | 6.87 | 7.10 | 7.10 | 0.42% | 25,247 |
| Sep 16, 2025 | 7.37 | 7.37 | 7.04 | 7.07 | 7.07 | -5.36% | 79,605 |
| Sep 15, 2025 | 7.34 | 7.47 | 7.33 | 7.47 | 7.47 | 2.12% | 46,584 |
| Sep 12, 2025 | 7.47 | 7.56 | 7.31 | 7.31 | 7.31 | 1.25% | 111,889 |
| Sep 11, 2025 | 6.92 | 7.22 | 6.92 | 7.22 | 7.22 | 5.51% | 150,926 |
| Sep 10, 2025 | 6.90 | 6.90 | 6.81 | 6.84 | 6.84 | 2.21% | 33,817 |
| Sep 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.03% | 16,457 |
| Sep 8, 2025 | 6.76 | 6.77 | 6.76 | 6.77 | 6.77 | -0.07% | 44,802 |
| Sep 5, 2025 | 7.01 | 7.01 | 6.77 | 6.77 | 6.77 | -1.60% | 32,656 |
| Sep 4, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -2.27% | 26,303 |
| Sep 3, 2025 | 7.03 | 7.11 | 7.03 | 7.04 | 7.04 | 1.81% | 67,486 |
| Sep 2, 2025 | 6.77 | 7.00 | 6.74 | 6.92 | 6.92 | 3.67% | 71,829 |
| Aug 29, 2025 | 6.54 | 6.67 | 6.54 | 6.67 | 6.67 | 3.57% | 21,703 |
| Aug 28, 2025 | 6.39 | 6.45 | 6.37 | 6.44 | 6.44 | 0.63% | 109,721 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.08% | 15,401 |
| Aug 26, 2025 | 6.42 | 6.47 | 6.42 | 6.47 | 6.47 | 1.81% | 25,679 |
| Aug 25, 2025 | 6.32 | 6.36 | 6.32 | 6.36 | 6.36 | 2.83% | 7,195 |
| Aug 21, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.90% | 22,046 |
| Aug 20, 2025 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | -0.41% | 72,796 |
| Aug 19, 2025 | 6.27 | 6.27 | 6.09 | 6.09 | 6.09 | -4.25% | 41,615 |
| Aug 18, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.55% | 6,844 |
| Aug 13, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.05% | 22,670 |