Silvercorp Metals Inc. (FRA:S9Y)
Germany
· Delayed Price · Currency is EUR 6.79
-0.09 (-1.31%)
At close: Dec 4, 2025
Silvercorp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.70 | 6.84 | 6.65 | 6.79 | 6.79 | -1.31% | 2,790 |
| Dec 3, 2025 | 6.91 | 6.91 | 6.88 | 6.88 | 6.88 | 3.93% | 1,000 |
| Dec 2, 2025 | 6.73 | 6.73 | 6.61 | 6.62 | 6.62 | -4.13% | 6,384 |
| Dec 1, 2025 | 6.78 | 6.94 | 6.75 | 6.90 | 6.90 | 1.69% | 3,286 |
| Nov 28, 2025 | 6.25 | 6.79 | 6.21 | 6.79 | 6.79 | 8.47% | 9,280 |
| Nov 27, 2025 | 6.17 | 6.26 | 6.17 | 6.26 | 6.24 | 4.16% | 966 |
| Nov 26, 2025 | 5.87 | 6.01 | 5.87 | 6.01 | 5.99 | 1.78% | 52 |
| Nov 25, 2025 | 5.76 | 5.90 | 5.76 | 5.90 | 5.89 | 4.80% | 900 |
| Nov 24, 2025 | 5.41 | 5.63 | 5.41 | 5.63 | 5.62 | 4.74% | 8,700 |
| Nov 21, 2025 | 5.29 | 5.46 | 5.28 | 5.38 | 5.37 | -5.70% | 4,900 |
| Nov 20, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.69 | 2.15% | 2,600 |
| Nov 19, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.57 | -3.96% | - |
| Nov 18, 2025 | 5.59 | 5.81 | 5.59 | 5.81 | 5.80 | -1.11% | 23,884 |
| Nov 17, 2025 | 5.79 | 5.88 | 5.78 | 5.88 | 5.86 | 0.95% | 1,686 |
| Nov 14, 2025 | 5.85 | 5.85 | 5.82 | 5.82 | 5.81 | -5.75% | 1,000 |
| Nov 13, 2025 | 6.06 | 6.19 | 6.06 | 6.18 | 6.16 | 4.84% | 850 |
| Nov 12, 2025 | 5.78 | 5.90 | 5.78 | 5.89 | 5.88 | 1.38% | 11,170 |
| Nov 11, 2025 | 5.88 | 5.88 | 5.81 | 5.81 | 5.80 | -1.27% | 150 |
| Nov 10, 2025 | 5.69 | 5.89 | 5.69 | 5.89 | 5.87 | 10.21% | 2,235 |
| Nov 7, 2025 | 5.24 | 5.34 | 5.20 | 5.34 | 5.33 | -0.56% | 9,126 |
| Nov 6, 2025 | 5.32 | 5.46 | 5.32 | 5.37 | 5.36 | -0.37% | 2,400 |
| Nov 5, 2025 | 5.24 | 5.39 | 5.24 | 5.39 | 5.38 | -0.65% | 1,000 |
| Nov 4, 2025 | 5.47 | 5.47 | 5.40 | 5.43 | 5.42 | -3.12% | 2,922 |
| Nov 3, 2025 | 5.58 | 5.69 | 5.58 | 5.60 | 5.59 | -2.35% | 21,400 |
| Oct 31, 2025 | 5.67 | 5.74 | 5.67 | 5.74 | 5.73 | 2.05% | 1,299 |
| Oct 30, 2025 | 5.43 | 5.63 | 5.43 | 5.62 | 5.61 | 2.00% | 2,860 |
| Oct 29, 2025 | 5.36 | 5.51 | 5.36 | 5.51 | 5.50 | 1.47% | 2,224 |
| Oct 28, 2025 | 5.19 | 5.43 | 4.97 | 5.43 | 5.42 | 3.13% | 8,200 |
| Oct 27, 2025 | 5.48 | 5.48 | 5.21 | 5.27 | 5.26 | -2.14% | 1,921 |
| Oct 24, 2025 | 5.46 | 5.46 | 5.38 | 5.38 | 5.37 | -3.93% | 3,500 |
| Oct 23, 2025 | 5.50 | 5.71 | 5.50 | 5.60 | 5.59 | 5.26% | 9,115 |
| Oct 22, 2025 | 5.46 | 5.55 | 5.11 | 5.32 | 5.31 | -1.85% | 7,695 |
| Oct 21, 2025 | 5.93 | 5.93 | 5.30 | 5.42 | 5.41 | -10.71% | 81,450 |
| Oct 20, 2025 | 5.90 | 6.09 | 5.90 | 6.07 | 6.06 | 2.62% | 1,408 |
| Oct 17, 2025 | 6.38 | 6.38 | 5.80 | 5.92 | 5.90 | -8.51% | 12,649 |
| Oct 16, 2025 | 6.11 | 6.47 | 6.11 | 6.47 | 6.45 | 6.24% | 3,734 |
| Oct 15, 2025 | 5.94 | 6.16 | 5.94 | 6.09 | 6.07 | 0.91% | 3,815 |
| Oct 14, 2025 | 6.08 | 6.08 | 5.88 | 6.03 | 6.02 | 0.42% | 3,505 |
| Oct 13, 2025 | 5.88 | 6.14 | 5.88 | 6.01 | 5.99 | 3.36% | 8,688 |
| Oct 10, 2025 | 6.05 | 6.09 | 5.81 | 5.81 | 5.80 | 0.52% | 5,085 |
| Oct 9, 2025 | 6.24 | 6.36 | 5.78 | 5.78 | 5.77 | -7.81% | 10,710 |
| Oct 8, 2025 | 6.11 | 6.27 | 6.07 | 6.27 | 6.26 | 3.38% | 6,250 |
| Oct 7, 2025 | 6.05 | 6.10 | 5.99 | 6.07 | 6.05 | -1.30% | 3,048 |
| Oct 6, 2025 | 6.01 | 6.19 | 6.01 | 6.15 | 6.13 | 4.33% | 8,545 |
| Oct 3, 2025 | 5.63 | 6.10 | 5.63 | 5.89 | 5.88 | 6.99% | 18,172 |
| Oct 2, 2025 | 5.49 | 5.64 | 5.37 | 5.51 | 5.50 | -1.70% | 3,679 |
| Oct 1, 2025 | 5.33 | 5.65 | 5.33 | 5.60 | 5.59 | 3.99% | 16,089 |
| Sep 30, 2025 | 5.29 | 5.39 | 5.09 | 5.39 | 5.38 | 0.37% | 5,200 |
| Sep 29, 2025 | 5.23 | 5.44 | 5.23 | 5.37 | 5.36 | 7.09% | 5,262 |
| Sep 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.00 | -1.76% | - |
| Sep 25, 2025 | 4.97 | 5.45 | 4.97 | 5.10 | 5.09 | -2.11% | 2,500 |
| Sep 24, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.20 | 0.19% | 2,278 |
| Sep 23, 2025 | 5.13 | 5.48 | 5.10 | 5.20 | 5.19 | 1.96% | 31,483 |
| Sep 22, 2025 | 4.58 | 5.10 | 4.58 | 5.10 | 5.09 | 10.20% | 35,412 |
| Sep 19, 2025 | 4.38 | 4.63 | 4.38 | 4.63 | 4.62 | 7.58% | 8,110 |
| Sep 18, 2025 | 4.33 | 4.37 | 4.30 | 4.30 | 4.29 | 3.17% | 8,820 |
| Sep 17, 2025 | 4.34 | 4.34 | 4.17 | 4.17 | 4.16 | -4.71% | 9,219 |
| Sep 16, 2025 | 4.56 | 4.62 | 4.38 | 4.38 | 4.37 | -3.57% | 2,135 |
| Sep 15, 2025 | 4.53 | 4.54 | 4.45 | 4.54 | 4.53 | -0.96% | 5,535 |
| Sep 12, 2025 | 4.40 | 4.58 | 4.40 | 4.58 | 4.57 | 4.14% | 4,778 |
| Sep 11, 2025 | 4.22 | 4.40 | 4.19 | 4.40 | 4.39 | 5.21% | 1,220 |
| Sep 10, 2025 | 4.15 | 4.18 | 4.15 | 4.18 | 4.17 | -2.61% | 1,950 |
| Sep 9, 2025 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | -0.14% | 2,500 |
| Sep 8, 2025 | 4.25 | 4.30 | 4.19 | 4.30 | 4.29 | 0.99% | 6,320 |
| Sep 5, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.25 | 0.66% | 75 |
| Sep 4, 2025 | 4.31 | 4.36 | 4.23 | 4.23 | 4.22 | -3.38% | 2,255 |
| Sep 3, 2025 | 4.29 | 4.39 | 4.29 | 4.38 | 4.37 | 0.64% | 28,000 |
| Sep 2, 2025 | 4.30 | 4.35 | 4.28 | 4.35 | 4.34 | -0.09% | 15,368 |
| Sep 1, 2025 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | 4.92% | 14,067 |
| Aug 29, 2025 | 3.94 | 4.15 | 3.94 | 4.15 | 4.14 | 2.12% | 775 |
| Aug 28, 2025 | 4.03 | 4.10 | 4.03 | 4.06 | 4.06 | 2.11% | 6,809 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 2.26% | - |
| Aug 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.47% | - |
| Aug 25, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.94 | 3.35% | 400 |
| Aug 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.81% | - |
| Aug 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.81% | - |
| Aug 20, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | -4.61% | 410 |
| Aug 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.01% | 550 |
| Aug 18, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | -0.65% | 451 |
| Aug 15, 2025 | 3.87 | 3.97 | 3.87 | 3.97 | 3.96 | 2.27% | 4,261 |
| Aug 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.83% | 3 |
| Aug 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.84 | 0.73% | - |
| Aug 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.75% | - |
| Aug 11, 2025 | 3.83 | 3.89 | 3.79 | 3.89 | 3.88 | -1.37% | 318 |
| Aug 8, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -0.30% | 7,821 |
| Aug 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | 1.12% | - |
| Aug 6, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.09% | - |
| Aug 5, 2025 | 3.79 | 3.84 | 3.79 | 3.83 | 3.83 | 0.63% | 1,612 |
| Aug 4, 2025 | 3.74 | 3.81 | 3.74 | 3.81 | 3.80 | 0.26% | 623 |
| Aug 1, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.79 | -0.05% | 500 |
| Jul 31, 2025 | 3.83 | 3.91 | 3.80 | 3.80 | 3.79 | -3.75% | 2,850 |
| Jul 30, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.94 | -1.30% | 600 |
| Jul 29, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 3.99 | 0.70% | 6,500 |
| Jul 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.14% | - |
| Jul 25, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 4.01 | -1.42% | 3,100 |
| Jul 24, 2025 | 4.08 | 4.08 | 4.05 | 4.08 | 4.07 | -0.83% | 1,170 |
| Jul 23, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | 4.10 | 2.80% | 1,650 |
| Jul 22, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 3.99 | 0.76% | 1,600 |
| Jul 21, 2025 | 3.88 | 3.99 | 3.87 | 3.97 | 3.96 | 1.12% | 9,150 |
| Jul 18, 2025 | 3.94 | 4.01 | 3.92 | 3.92 | 3.92 | -3.11% | 2,249 |