Silvercorp Metals Inc. (LON:0QZ2)
London · Delayed Price · Currency is GBP · Price in CAD 11.66
-0.29 (-2.39%)
At close: Dec 31, 2025
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 11.76 | 11.76 | 11.66 | 11.66 | 11.66 | -2.39% | 25,691 |
| Dec 30, 2025 | 11.71 | 11.96 | 11.38 | 11.95 | 11.95 | 3.99% | 77,763 |
| Dec 29, 2025 | 11.60 | 11.60 | 11.49 | 11.49 | 11.49 | -0.89% | 103,298 |
| Dec 24, 2025 | 11.48 | 11.60 | 11.48 | 11.59 | 11.59 | -3.90% | 35,431 |
| Dec 23, 2025 | 12.14 | 12.14 | 12.06 | 12.06 | 12.06 | -3.44% | 27,358 |
| Dec 22, 2025 | 12.48 | 12.53 | 12.33 | 12.49 | 12.49 | 2.63% | 49,280 |
| Dec 19, 2025 | 12.00 | 12.24 | 12.00 | 12.17 | 12.17 | 2.01% | 28,343 |
| Dec 18, 2025 | 12.20 | 12.20 | 11.93 | 11.93 | 11.93 | -0.25% | 30,109 |
| Dec 15, 2025 | 12.07 | 12.07 | 11.96 | 11.96 | 11.96 | -1.16% | 78,829 |
| Dec 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.22% | 72,909 |
| Dec 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.04% | 37,502 |
| Dec 9, 2025 | 10.94 | 11.27 | 10.94 | 11.27 | 11.27 | 2.73% | 28,037 |
| Dec 8, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.32% | 14,014 |
| Dec 5, 2025 | 11.19 | 11.19 | 11.01 | 11.01 | 11.01 | 1.23% | 52,262 |
| Dec 4, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -2.11% | 9,125 |
| Dec 3, 2025 | 11.05 | 11.11 | 11.05 | 11.11 | 11.11 | 2.98% | 17,111 |
| Dec 2, 2025 | 10.64 | 10.78 | 10.64 | 10.78 | 10.78 | -4.69% | 22,303 |
| Dec 1, 2025 | 11.12 | 11.32 | 11.12 | 11.32 | 11.32 | 3.29% | 50,775 |
| Nov 28, 2025 | 10.59 | 10.97 | 10.59 | 10.96 | 10.96 | 8.04% | 36,725 |
| Nov 27, 2025 | 10.09 | 10.14 | 10.09 | 10.14 | 10.12 | 1.96% | 1,368 |
| Nov 26, 2025 | 9.72 | 9.95 | 9.72 | 9.95 | 9.93 | 12.50% | 9,145 |
| Nov 21, 2025 | 8.75 | 8.84 | 8.70 | 8.84 | 8.82 | -4.38% | 14,633 |
| Nov 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.23 | -1.12% | 19,496 |
| Nov 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.33 | -2.50% | 71,548 |
| Nov 17, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.57 | 1.70% | 7,414 |
| Nov 14, 2025 | 9.01 | 9.43 | 8.99 | 9.43 | 9.41 | -3.08% | 30,975 |
| Nov 13, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.71 | -1.82% | 33,704 |
| Nov 12, 2025 | 9.48 | 9.91 | 9.48 | 9.91 | 9.89 | 4.10% | 50,049 |
| Nov 10, 2025 | 9.57 | 9.57 | 9.37 | 9.52 | 9.50 | 10.83% | 28,509 |
| Nov 5, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.58 | -5.19% | 14,147 |
| Nov 3, 2025 | 9.22 | 9.22 | 9.06 | 9.06 | 9.04 | -0.71% | 16,782 |
| Oct 30, 2025 | 9.12 | 9.13 | 9.12 | 9.13 | 9.11 | 2.53% | 30,305 |
| Oct 29, 2025 | 8.97 | 8.97 | 8.76 | 8.90 | 8.88 | 5.95% | 43,403 |
| Oct 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.39 | -0.12% | 49,950 |
| Oct 27, 2025 | 8.58 | 8.58 | 8.41 | 8.41 | 8.40 | -7.17% | 95,979 |
| Oct 24, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.04 | 0.17% | 26,232 |
| Oct 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | 4.33% | 17,592 |
| Oct 22, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.65 | -1.81% | 73,630 |
| Oct 21, 2025 | 8.90 | 8.94 | 8.60 | 8.83 | 8.81 | -9.11% | 114,088 |
| Oct 20, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.70 | 1.36% | 27,441 |
| Oct 17, 2025 | 10.20 | 10.20 | 9.59 | 9.59 | 9.57 | -9.49% | 135,004 |
| Oct 16, 2025 | 10.83 | 10.83 | 10.55 | 10.59 | 10.57 | 7.19% | 120,932 |
| Oct 15, 2025 | 9.84 | 9.97 | 9.79 | 9.88 | 9.86 | 1.65% | 33,276 |
| Oct 14, 2025 | 9.74 | 9.74 | 9.72 | 9.72 | 9.70 | 4.24% | 77,763 |
| Oct 10, 2025 | 9.73 | 9.92 | 9.33 | 9.33 | 9.31 | -1.74% | 67,014 |
| Oct 9, 2025 | 9.89 | 9.89 | 9.49 | 9.49 | 9.47 | -6.92% | 68,543 |
| Oct 8, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.18 | 2.36% | 38,716 |
| Oct 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.94 | -1.24% | 30,610 |
| Oct 6, 2025 | 10.10 | 10.20 | 10.02 | 10.09 | 10.07 | 4.18% | 45,107 |
| Oct 3, 2025 | 9.92 | 9.92 | 9.68 | 9.68 | 9.66 | 8.40% | 97,043 |