Silvercorp Metals Inc. (LON:0QZ2)
London · Delayed Price · Currency is GBP · Price in CAD 7.47
+0.16 (2.12%)
At close: Sep 15, 2025
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.37% | 18,686 |
| Aug 11, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.41% | 30,752 |
| Aug 8, 2025 | 6.51 | 6.51 | 6.15 | 6.15 | 6.15 | -7.24% | 85,883 |
| Aug 7, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 3.76% | 14,659 |
| Aug 6, 2025 | 6.32 | 6.39 | 6.32 | 6.39 | 6.39 | 1.75% | 7,804 |
| Aug 5, 2025 | 6.23 | 6.28 | 6.22 | 6.28 | 6.28 | 5.72% | 5,176 |
| Aug 1, 2025 | 5.96 | 6.01 | 5.94 | 5.94 | 5.94 | -6.90% | 24,497 |
| Jul 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 16,707 |
| Jul 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.16% | 38,954 |
| Jul 22, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.23% | 15,604 |
| Jul 21, 2025 | 6.34 | 6.42 | 6.27 | 6.27 | 6.27 | 0.97% | 36,292 |
| Jul 18, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -4.02% | 15,644 |
| Jul 16, 2025 | 6.43 | 6.47 | 6.38 | 6.47 | 6.47 | -8.62% | 169,904 |
| Jul 14, 2025 | 7.06 | 7.08 | 7.04 | 7.08 | 7.08 | 1.36% | 26,944 |
| Jul 11, 2025 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 6.48% | 40,145 |
| Jul 10, 2025 | 6.51 | 6.56 | 6.50 | 6.56 | 6.56 | 2.34% | 9,314 |
| Jul 8, 2025 | 6.68 | 6.68 | 6.41 | 6.41 | 6.41 | 1.50% | 29,684 |
| Jul 4, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.32 | 0.61% | 1,407 |
| Jul 3, 2025 | 6.28 | 6.32 | 6.28 | 6.28 | 6.28 | 0.75% | 22,859 |
| Jul 2, 2025 | 6.19 | 6.23 | 6.19 | 6.23 | 6.23 | 11.45% | 33,148 |
| Jun 30, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.97% | 13,080 |
| Jun 27, 2025 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 0.44% | 22,687 |
| Jun 25, 2025 | 5.63 | 5.63 | 5.62 | 5.62 | 5.62 | 1.54% | 21,910 |
| Jun 24, 2025 | 5.46 | 5.54 | 5.45 | 5.54 | 5.54 | -2.89% | 21,196 |
| Jun 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 37,266 |
| Jun 20, 2025 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | -2.81% | 65,904 |
| Jun 19, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.35% | 102 |
| Jun 18, 2025 | 6.04 | 6.04 | 5.95 | 5.95 | 5.95 | -1.74% | 8,365 |