Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Silvercorp Metals Inc. (S9Y.F)

Compare
3.7100
-0.0260
(-0.70%)
As of 8:01:04 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20253.71003.71003.71003.71003.7100101
Mar 14, 20253.74003.74003.73603.73603.7360101
Mar 13, 20253.60203.78603.60203.78603.786014,000
Mar 12, 20253.53003.53003.53003.53003.5300-
Mar 11, 20253.29603.54403.29603.54403.544030,500
Mar 10, 20253.50803.50803.50803.50803.5080-
Mar 7, 20253.54403.54403.54403.54403.5440-
Mar 6, 20253.53603.53603.49403.49403.4940500
Mar 5, 20253.35403.51003.35403.51003.510017,420
Mar 4, 20253.34203.34203.25403.25403.25401,507
Mar 3, 20253.38003.45403.38003.45403.454013,000
Feb 28, 20253.38003.40003.36403.40003.40008,000
Feb 27, 20253.56003.56003.41603.41603.4160710
Feb 26, 20253.42803.42803.42803.42803.4280-
Feb 25, 20253.51003.56403.42803.42803.42807,322
Feb 24, 20253.41803.45003.41803.45003.450020,500
Feb 21, 20253.51803.52003.44003.44003.440010,000
Feb 20, 20253.50003.55603.50003.55603.55605,926
Feb 19, 20253.43803.52803.43803.52803.52801,500
Feb 18, 20253.44003.55603.44003.48003.480013,280
Feb 17, 20253.44403.49403.44403.49403.4940181
Feb 14, 20253.43203.62803.43203.53203.532026,071
Feb 13, 20253.31603.39603.31603.33403.33405,500
Feb 12, 20253.09203.30003.09203.30003.3000400
Feb 11, 20253.14403.14403.12003.12003.12001,000
Feb 10, 20253.12403.12403.12403.12403.1240203
Feb 7, 20253.16803.20603.14603.14603.14602,860
Feb 6, 20253.15403.15403.15403.15403.1540-
Feb 5, 20253.12603.20203.11003.20203.2020101,036
Feb 4, 20253.05003.05003.05003.05003.0500-
Feb 3, 20252.93402.93402.93402.93402.9340-
Jan 31, 20253.06203.20003.06203.18003.180012,500
Jan 30, 20252.94403.14402.94403.14403.14409,044
Jan 29, 20252.90002.95802.88602.95802.9580750
Jan 28, 20252.82202.82202.82202.82202.8220-
Jan 27, 20252.95402.95402.95002.95002.95003,273
Jan 24, 20252.86602.94202.86602.91802.918012,594
Jan 23, 20252.95002.95002.94402.94402.94403,000
Jan 22, 20253.01603.01603.01603.01603.01604
Jan 21, 20252.97603.10002.97603.10003.1000505
Jan 20, 20252.97203.01602.97203.01603.01601,500
Jan 17, 20252.96603.02602.96603.02603.0260700
Jan 16, 20253.07203.14603.07203.09403.09401,943
Jan 15, 20253.04003.04003.04003.04003.0400-
Jan 14, 20252.85203.07002.85203.07003.070020,203
Jan 13, 20252.93402.94602.93402.94602.9460444
Jan 10, 20252.99603.00002.99603.00003.00001,000
Jan 9, 20252.93803.00002.93803.00003.00003,700
Jan 8, 20252.97203.03002.97202.97802.9780400
Jan 7, 20252.90002.97202.90002.97202.9720500
Jan 6, 20252.96403.01202.92202.92202.9220850
Jan 3, 20253.03803.03803.02003.02003.020020,000
Jan 2, 20252.90002.94002.88002.93802.938012,969
Dec 30, 20242.85002.85402.84402.85402.85401,005
Dec 27, 20242.89002.89202.88602.89202.89203,434
Dec 23, 20242.87002.87002.87002.87002.8700-
Dec 20, 20242.86002.91002.86002.91002.91008,600
Dec 19, 20242.81002.89802.81002.89802.8980886
Dec 18, 20242.92402.95002.92402.95002.95001,880
Dec 17, 20242.86202.86602.84002.84002.84002,300
Dec 16, 20242.90002.92402.90002.92402.9240100
Dec 13, 20242.98602.98602.98602.98602.9860-
Dec 12, 20243.11203.24003.05003.05003.0500765
Dec 11, 20243.01803.01802.98202.98202.982015
Dec 10, 20243.08603.08603.08603.08603.0860200
Dec 9, 20242.96403.03002.95803.03003.03003,528
Dec 6, 20243.00803.00803.00803.00803.0080-
Dec 5, 20242.95003.04002.94003.04003.04006,148
Dec 4, 20243.06403.12003.00003.00003.0000401
Dec 3, 20243.04803.09003.04803.09003.09001,000
Dec 2, 20243.13603.13603.11203.11203.11201,250
Nov 29, 2024 0.0115 Dividend
Nov 29, 20243.15003.17403.14603.17403.17402,150
Nov 28, 20243.07003.07003.05203.05203.0395101
Nov 27, 20243.13003.18003.08003.08003.06746,200
Nov 26, 20243.13203.13203.13203.13203.1192-
Nov 25, 20243.22003.22003.15003.15003.1371450
Nov 22, 20243.19803.30403.19803.29803.28453,622
Nov 21, 20243.38003.45403.11403.16203.149011,280
Nov 20, 20243.14203.14203.14203.14203.1291-
Nov 19, 20243.82603.92003.75603.75603.74061,865
Nov 18, 20243.65003.77603.65003.74003.72473,326
Nov 15, 20243.73003.75003.70603.70603.69082,500
Nov 14, 20243.62003.78603.48003.78603.770514,610
Nov 13, 20243.65603.75003.65603.75003.73461,500
Nov 12, 20243.62403.62403.62203.62203.6072979
Nov 11, 20243.84603.85603.70003.70003.68481,409
Nov 8, 20244.22004.29003.80003.84003.82432,190
Nov 7, 20244.12204.19204.12204.18804.17081,350
Nov 6, 20244.02404.20603.99404.20604.18888,768
Nov 5, 20244.12804.12804.12804.12804.1111-
Nov 4, 20244.24404.30404.22604.22604.20872,250
Nov 1, 20244.29004.38604.29004.38604.36801,691
Oct 31, 20244.45004.45004.19204.19204.17484,924
Oct 30, 20244.57404.57404.55004.55004.5314222
Oct 29, 20244.54004.66004.54004.58804.569217,518
Oct 28, 20244.33204.51204.33204.51204.493510,190
Oct 25, 20244.33004.33804.33004.33804.3202700
Oct 24, 20244.49204.50604.31004.31004.29239,513
Oct 23, 20244.55004.55004.47004.47004.4517122
Oct 22, 20244.55204.69004.55204.58804.56922,350
Oct 21, 20244.74004.80004.50004.50004.48162,660
Oct 18, 20244.45804.67804.45804.67804.65883,055
Oct 17, 20244.36804.48804.36804.48804.4696124
Oct 16, 20244.43004.50804.35004.35004.332220,235
Oct 15, 20244.41404.42204.41404.42204.40392,200
Oct 14, 20244.39404.39404.38804.38804.37003,000
Oct 11, 20244.36804.45004.36804.44804.42983,400
Oct 10, 20244.26204.40004.26204.40004.3820900
Oct 9, 20244.37004.37004.27204.27204.2545113,900
Oct 8, 20244.22804.22804.18204.20004.18285,300
Oct 7, 20244.19004.28404.19004.28404.26652,223
Oct 4, 20244.09004.16404.09004.16404.1469240
Oct 3, 20243.99003.99003.99003.99003.9737-
Oct 2, 20243.94203.94203.94203.94203.9259-
Oct 1, 20243.89403.99403.89403.99403.9776920
Sep 30, 20244.19804.19803.87603.87603.86017,840
Sep 27, 20244.11604.13004.09804.13004.11313,890
Sep 26, 20244.00804.13004.00804.13004.11317,300
Sep 25, 20243.93604.00403.93604.00403.9876360
Sep 24, 20243.65803.99203.65803.99003.97376,550
Sep 23, 20243.71403.72803.68203.70203.68682,894
Sep 20, 20243.59003.67003.58003.67003.65502,851
Sep 19, 20243.55203.74203.55203.63003.615114,205
Sep 18, 20243.64603.64603.59403.59403.579314,000
Sep 17, 20243.51603.57403.51603.57403.55941,150
Sep 16, 20243.65203.72203.62003.62003.60524,580
Sep 13, 20243.32603.61003.32603.61003.595250,812
Sep 12, 20243.04803.20603.04603.20603.192918,730
Sep 11, 20243.08003.13603.08003.08003.06745,000
Sep 10, 20242.99202.99202.99202.99202.9797-
Sep 9, 20243.01003.01003.01003.01002.9977-
Sep 6, 20243.13203.19203.13203.19203.1789800
Sep 5, 20243.11803.30203.11803.30203.28851,055
Sep 4, 20243.12803.19603.12803.19603.1829240
Sep 3, 20243.40803.44803.20003.20003.18692,850
Sep 2, 20243.39203.47003.39203.43803.4239700
Aug 30, 20243.54603.54603.54603.54603.5315-
Aug 29, 20243.40203.60003.40203.60003.5853250
Aug 28, 20243.35403.40803.35403.40203.38811,021
Aug 27, 20243.45803.45803.45803.45803.4438-
Aug 26, 20243.41003.44003.41003.44003.4259276
Aug 23, 20243.47003.47003.47003.47003.4558-
Aug 22, 20243.46203.52003.46203.52003.50567
Aug 21, 20243.48603.48603.48203.48203.46774
Aug 20, 20243.38803.48003.38003.48003.4657673
Aug 19, 20243.30003.32603.30003.32603.31246,900
Aug 16, 20243.07603.07603.07603.07603.0634-
Aug 15, 20243.09203.17003.09203.17003.15705,500
Aug 14, 20242.95803.07002.95803.07003.05744,000
Aug 13, 20242.88202.88202.88202.88202.8702-
Aug 12, 20242.89202.97202.88602.89002.878251,650
Aug 9, 20242.85002.85002.85002.85002.8383-
Aug 8, 20242.84002.84002.84002.84002.8284-
Aug 7, 20242.90603.03002.90403.03003.0176451
Aug 6, 20242.78402.89402.78402.89402.8821600
Aug 5, 20242.94402.94402.74802.76402.75272,300
Aug 2, 20243.21603.27403.21003.27403.26063,982
Aug 1, 20243.50203.50203.18603.18603.17301,900
Jul 31, 20243.45603.53203.45603.53203.5175300
Jul 30, 20243.38803.45003.38803.45003.4359700
Jul 29, 20243.38803.45003.38803.45003.43591,000
Jul 26, 20243.34203.34203.34203.34203.3283-
Jul 25, 20243.27603.27603.25003.25603.242731,000
Jul 24, 20243.41603.41603.41603.41603.4020-
Jul 23, 20243.36203.36203.36203.36203.3482-
Jul 22, 20243.36403.36403.36403.36403.3502-
Jul 19, 20243.34403.34403.25403.25403.24072,100
Jul 18, 20243.44803.44803.40003.40003.38611,000
Jul 17, 20243.56403.56403.56403.56403.5494950
Jul 16, 20243.45003.50003.45003.50003.48573,300
Jul 15, 20243.42603.48803.42403.48803.47372,460
Jul 12, 20243.44603.44603.36803.38603.37212,500
Jul 11, 20243.46603.46603.45403.45403.43991,750
Jul 10, 20243.21803.33603.21803.33603.32231,450
Jul 9, 20243.29003.29003.29003.29003.2765-
Jul 8, 20243.28403.33403.28403.29003.2765400
Jul 5, 20243.24603.25003.24603.25003.23672,000
Jul 4, 20243.25003.25003.25003.25003.2367300
Jul 3, 20243.11403.25803.11403.25803.2447250
Jul 2, 20243.11003.11003.11003.11003.0973500
Jul 1, 20243.11003.11003.11003.11003.0973-
Jun 28, 20243.11803.11803.11803.11803.1052-
Jun 27, 20243.10803.10803.10803.10803.0953-
Jun 26, 20243.08603.12003.08603.12003.10721,000
Jun 25, 20243.16003.20803.16003.20803.19491,200
Jun 24, 20243.24803.30403.24803.27403.26063,500
Jun 21, 20243.33403.37803.33403.37803.36421,000
Jun 20, 20243.35003.37003.35003.37003.35621,500
Jun 19, 20243.20803.20803.20803.20803.1949200
Jun 18, 20243.13403.22603.13403.22603.2128500
Jun 17, 20243.12003.22603.12003.22603.2128300
Jun 14, 20243.17203.24803.17203.24803.23472,000
Jun 13, 20243.22603.23003.20403.20403.19092,726
Jun 12, 20243.29603.34003.29603.34003.3263600
Jun 11, 20243.25603.29403.25603.29403.28053,000
Jun 10, 20243.26203.33603.26203.28203.268621,805
Jun 7, 2024 0.0115 Dividend
Jun 7, 20243.44403.50003.36203.36203.348215,800
Jun 6, 20243.55203.59203.55203.59203.56489,000
Jun 5, 20243.37003.37003.37003.37003.3445-
Jun 4, 20243.53003.53003.47003.47003.44383,100
Jun 3, 20243.61603.72203.54003.54003.51322,635
May 31, 20243.72203.72203.72203.72203.6939-
May 30, 20243.73203.82803.73203.82803.79911,300
May 29, 20243.81803.87603.81803.87603.84671,000
May 28, 20243.81203.88203.81203.85603.8268340
May 27, 20243.76203.76803.75003.75003.72161,600
May 24, 20243.53803.83403.53803.83403.80501,763
May 23, 20243.54003.55403.54003.55403.5271650
May 22, 20243.68203.68203.68203.68203.6542-
May 21, 20243.61803.75403.61803.75403.72562,000
May 20, 20243.66203.80003.66203.80003.771310,400
May 17, 20243.35803.61203.35803.61203.58476,801
May 16, 20243.36203.36203.36203.36203.3366-
May 15, 20243.30803.32603.30803.32603.3009333
May 14, 20243.24603.26003.21403.21403.189720,000
May 13, 20243.29203.29203.24203.24203.21753,930
May 10, 20243.29803.38003.29803.38003.35442,000
May 9, 20243.13203.19203.13203.19203.16791,000
May 8, 20243.16003.16003.16003.16003.1361-
May 7, 20243.10003.10003.10003.10003.0766-
May 6, 20243.04603.12803.04603.12203.09842,850
May 3, 20243.04203.04203.04203.04203.0190-
May 2, 20242.97803.07802.97203.07803.05473,715
Apr 30, 20243.08603.13603.03203.03203.00912,275
Apr 29, 20243.06603.06603.06603.06603.0428-
Apr 26, 20243.27603.36003.05203.05203.02898,006
Apr 25, 20243.20203.28203.20203.28203.25722,000
Apr 24, 20243.29003.33603.29003.33603.3108500
Apr 23, 20243.18203.31403.18203.31403.28891,800
Apr 22, 20243.22403.22403.19203.19203.16791,250
Apr 19, 20243.31803.46203.31803.46203.4358100
Apr 18, 20243.35603.39003.35603.39003.3644900
Apr 17, 20243.38803.38803.35403.35403.328611,000
Apr 16, 20243.42803.42803.42803.42803.40212,000
Apr 15, 20243.25003.51203.25003.48003.45379,530
Apr 12, 20243.61003.74003.37603.37603.350524,317
Apr 11, 20243.64803.64803.57803.58403.55694,755
Apr 10, 20243.45403.51203.44003.44003.41408,985
Apr 9, 20243.51203.59003.51203.58603.55892,215
Apr 8, 20243.47803.64403.47803.54203.515213,512
Apr 5, 20243.38203.38203.38203.38203.3564-
Apr 4, 20243.46403.50803.46403.50803.48151,600
Apr 3, 20243.25803.35003.25803.35003.32471,950
Apr 2, 20243.22203.26403.21803.25403.22949,984
Mar 28, 20242.87602.99802.86402.99802.97536,300
Mar 27, 20242.81002.81002.81002.81002.7888-
Mar 26, 20242.81202.81202.81202.81202.79072,000
Mar 25, 20242.83602.84602.83602.84602.82455,000
Mar 22, 20242.80202.88402.80002.88402.86221,395
Mar 21, 20242.75802.85002.75802.85002.82846,033
Mar 20, 20242.50602.50602.46002.46002.441415,000
Mar 19, 20242.55602.55802.52202.52202.50299,300
Mar 18, 20242.59602.59602.59602.59602.5764-

Related Tickers

4ZC.F Reyna Silver Corp.
0.0336
0.00%
 
EJD.MU Endeavour Silver Corp
4.3480
-1.50%
 
MQ8.F MAG Silver Corp.
14.63
-0.48%
 
FMV.F First Majestic Silver Corp.
6.13
-0.39%
 
FMV.DE First Majestic Silver Corp.
6.14
-0.42%
 
RSLV.V Reyna Silver Corp.
0.0700
0.00%
 
AG.TO First Majestic Silver Corp.
9.57
-0.83%
 
EXK Endeavour Silver Corp.
4.7200
+0.43%
 
AG First Majestic Silver Corp.
6.68
0.00%