Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Silvercorp Metals Inc (S9Y.MU)

3.2920
+0.0200
+(0.61%)
At close: April 25 at 8:04:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.29203.29203.29203.29203.2920-
Apr 24, 20253.27203.27203.27203.27203.2720-
Apr 23, 20253.24603.24603.24603.24603.2460-
Apr 22, 20253.37403.37403.35003.35003.3500250
Apr 17, 20253.43603.43603.43603.43603.4360-
Apr 16, 20253.37803.37803.37803.37803.3780-
Apr 15, 20253.37803.37803.37803.37803.3780-
Apr 14, 20253.32403.35003.32403.35003.35002,000
Apr 11, 20253.22603.22603.22603.22603.2260-
Apr 10, 20253.22603.22603.22603.22603.2260-
Apr 9, 20252.91402.91402.91402.91402.9140-
Apr 8, 20253.05203.07003.05203.07003.07003,000
Apr 7, 20252.99002.99002.99002.99002.9900-
Apr 4, 20253.34403.34403.02203.02403.02401,101
Apr 3, 20253.50403.50403.42603.42603.42603,000
Apr 2, 20253.56603.56603.56603.56603.5660-
Apr 1, 20253.58803.58803.58803.58803.5880-
Mar 31, 20253.61003.61003.61003.61003.6100-
Mar 28, 20253.79403.79403.79403.79403.7940-
Mar 27, 20253.72003.72003.72003.72003.7200-
Mar 26, 20253.76003.76003.76003.76003.7600-
Mar 25, 20253.75403.75403.75403.75403.7540-
Mar 24, 20253.75803.75803.75803.75803.7580-
Mar 21, 20253.80203.80203.80203.80203.8020-
Mar 20, 20253.84403.84403.84403.84403.8440-
Mar 19, 20253.86203.86203.86203.86203.8620-
Mar 18, 20253.80403.90203.80403.90203.9020600
Mar 17, 20253.76003.76803.76003.76803.76804,500
Mar 14, 20253.74003.74003.74003.74003.7400-
Mar 13, 20253.60403.60403.60403.60403.6040-
Mar 12, 20253.51803.51803.51803.51803.5180-
Mar 11, 20253.34803.34803.34803.34803.3480-
Mar 10, 20253.54203.62603.54203.62603.6260400
Mar 7, 20253.54203.54203.54203.54203.5420-
Mar 6, 20253.53603.53603.53603.53603.5360-
Mar 5, 20253.40403.40403.40403.40403.4040-
Mar 4, 20253.40403.40403.40403.40403.4040-
Mar 3, 20253.43603.43603.43603.43603.4360-
Feb 28, 20253.43803.43803.43803.43803.4380-
Feb 27, 20253.55003.55003.55003.55003.5500-
Feb 26, 20253.43003.43003.42803.42803.4280304
Feb 25, 20253.50203.50203.43003.43003.43001,000
Feb 24, 20253.48603.48603.48603.48603.4860-
Feb 21, 20253.51003.51003.51003.51003.5100-
Feb 20, 20253.50003.50003.50003.50003.5000-
Feb 19, 20253.46803.46803.46803.46803.4680-
Feb 18, 20253.44403.46803.44403.46803.46804,000
Feb 17, 20253.44403.44403.44403.44403.4440-
Feb 14, 20253.42603.42603.42603.42603.4260-
Feb 13, 20253.31203.37203.31203.37203.3720150
Feb 12, 20253.15003.15003.15003.15003.1500-
Feb 11, 20253.16203.16203.16203.16203.1620-
Feb 10, 20253.16203.16203.16203.16203.1620-
Feb 7, 20253.16603.16603.16603.16603.1660-
Feb 6, 20253.15603.15603.15603.15603.1560-
Feb 5, 20253.12803.12803.12803.12803.1280-
Feb 4, 20253.05203.05203.05203.05203.0520-
Feb 3, 20252.93602.93602.93602.93602.9360153
Jan 31, 20253.06003.06003.06003.06003.0600-
Jan 30, 20252.94202.94202.94202.94202.9420-
Jan 29, 20252.86602.86602.86602.86602.8660-
Jan 28, 20252.86602.86602.86602.86602.8660-
Jan 27, 20252.91602.91602.91602.91602.9160-
Jan 24, 20252.91802.91802.91602.91602.9160400
Jan 23, 20253.00403.00403.00403.00403.0040-
Jan 22, 20253.01603.01603.01603.01603.0160-
Jan 21, 20252.97602.97602.97602.97602.9760-
Jan 20, 20252.97402.97402.97402.97402.9740200
Jan 17, 20253.07403.07403.02803.02803.02801,700
Jan 16, 20253.07403.07403.07403.07403.0740-
Jan 15, 20253.03803.03803.03803.03803.0380-
Jan 14, 20252.90002.90002.90002.90002.9000400
Jan 13, 20252.99202.99202.99202.99202.9920-
Jan 10, 20252.99202.99202.99202.99202.9920-
Jan 9, 20252.97202.97202.97202.97202.9720-
Jan 8, 20252.97202.97202.97202.97202.9720-
Jan 7, 20252.96402.96402.96402.96402.9640-
Jan 6, 20253.02003.02003.02003.02003.0200-
Jan 3, 20253.03603.03603.03603.03603.0360-
Jan 2, 20252.89002.89002.89002.89002.8900-
Dec 30, 20242.90002.90002.90002.90002.9000-
Dec 27, 20242.94602.94602.94602.94602.9460-
Dec 23, 20242.85802.85802.85802.85802.8580-
Dec 20, 20242.85802.85802.85802.85802.8580-
Dec 19, 20242.81602.81602.81602.81602.8160-
Dec 18, 20242.87802.87802.87802.87802.8780-
Dec 17, 20242.90402.90402.86402.86402.86403,000
Dec 16, 20242.94402.94402.94402.94402.9440-
Dec 13, 20243.02003.02003.02003.02003.0200-
Dec 12, 20243.11203.11203.11203.11203.1120-
Dec 11, 20243.07203.07203.07203.07203.0720-
Dec 10, 20243.07203.07203.07203.07203.0720-
Dec 9, 20243.00003.02403.00003.02403.02406,000
Dec 6, 20243.01203.01203.01203.01203.0120-
Dec 5, 20242.99602.99602.99602.99602.9960-
Dec 4, 20243.08803.08803.08803.08803.0880-
Dec 3, 20243.08803.08803.08803.08803.0880-
Dec 2, 20243.13803.13803.13803.13803.1380-
Nov 29, 2024 0.01099625 Dividend
Nov 29, 20243.14803.17203.14803.17203.17201,000
Nov 28, 20243.10403.10403.03003.03003.01752,000
Nov 27, 20243.17003.17003.17003.17003.1569-
Nov 26, 20243.18603.18603.17003.17003.1569150
Nov 25, 20243.26203.26203.26203.26203.2485-
Nov 22, 20243.19603.26203.19603.26203.24853,000
Nov 21, 20243.44403.44403.11003.11403.10121,626
Nov 20, 20243.80003.80003.80003.80003.7843-
Nov 19, 20243.82603.82603.82603.82603.8102-
Nov 18, 20243.72203.72203.72203.72203.7066-
Nov 15, 20243.74203.74203.74203.74203.7266-
Nov 14, 20243.70003.70003.60003.63603.62103,300
Nov 13, 20243.70403.70403.70403.70403.6887-
Nov 12, 20243.70403.70403.70403.70403.6887-
Nov 11, 20243.89803.89803.89803.89803.8819-
Nov 8, 20244.20604.20604.20604.20604.1886-
Nov 7, 20244.11804.11804.11404.11404.0970609
Nov 6, 20244.11604.11604.11604.11604.0990-
Nov 5, 20244.20804.20804.20804.20804.1906-
Nov 4, 20244.31604.31604.31004.31004.2922100
Nov 1, 20244.37004.37004.35004.35004.33211
Oct 31, 20244.49204.52804.49204.52804.50931,115
Oct 30, 20244.57404.57404.57404.57404.5551-
Oct 29, 20244.51204.51204.51204.51204.4934-
Oct 28, 20244.41004.41004.41004.41004.3918-
Oct 25, 20244.41404.41404.41404.41404.3958-
Oct 24, 20244.49204.49204.49204.49204.4735-
Oct 23, 20244.63004.63004.63004.63004.6109-
Oct 22, 20244.63404.63404.63404.63404.6149-
Oct 21, 20244.66004.79404.66004.79404.77424,900
Oct 18, 20244.43004.43004.43004.43004.4117-
Oct 17, 20244.43004.43004.43004.43004.4117-
Oct 16, 20244.43004.43004.43004.43004.4117-
Oct 15, 20244.44404.44404.39804.39804.37992,000
Oct 14, 20244.44404.44404.44404.44404.4257-
Oct 11, 20244.36804.44404.36804.44404.4257250
Oct 10, 20244.26204.35804.26204.35804.3400500
Oct 9, 20244.23204.23204.23204.23204.2145-
Oct 8, 20244.22804.22804.22804.22804.2106-
Oct 7, 20244.10804.10804.10804.10804.0911500
Oct 4, 20244.09004.09004.09004.09004.0731-
Oct 3, 20243.99203.99203.99203.99203.9755-
Oct 2, 20243.99203.99203.99203.99203.9755-
Oct 1, 20243.97403.99203.97403.99203.9755750
Sep 30, 20244.14004.14004.14004.14004.1229-
Sep 27, 20244.14004.14004.14004.14004.1229-
Sep 26, 20244.00604.14004.00604.14004.1229400
Sep 25, 20243.94403.94403.94403.94403.9277-
Sep 24, 20243.72803.94403.72803.94403.92771,500
Sep 23, 20243.73403.73403.73403.73403.7186-
Sep 20, 20243.64803.66803.64803.66803.65291,500
Sep 19, 20243.68203.68203.68203.68203.6668-
Sep 18, 20243.64603.64603.64603.64603.6310100
Sep 17, 20243.57203.57203.57203.57203.5573-
Sep 16, 20243.65203.65203.65203.65203.6369-
Sep 13, 20243.32603.32603.32603.32603.3123-
Sep 12, 20243.06003.06003.06003.06003.0474-
Sep 11, 20243.06003.06003.06003.06003.0474-
Sep 10, 20243.04803.04803.04803.04803.0354-
Sep 9, 20243.06803.06803.06803.06803.0553-
Sep 6, 20243.19003.19003.19003.19003.1768-
Sep 5, 20243.19003.19003.19003.19003.1768-
Sep 4, 20243.19003.19003.19003.19003.1768-
Sep 3, 20243.44803.44803.44803.44803.4338-
Sep 2, 20243.44803.44803.44803.44803.4338-
Aug 30, 20243.54603.54603.54603.54603.5314-
Aug 29, 20243.40203.40203.40203.40203.3880-
Aug 28, 20243.45003.45003.36603.36603.35212,300
Aug 27, 20243.46603.46603.46603.46603.4517-
Aug 26, 20243.46603.46603.46603.46603.4517-
Aug 23, 20243.48603.48603.48603.48603.4716-
Aug 22, 20243.48603.48603.48603.48603.4716-
Aug 21, 20243.48603.48603.48603.48603.4716-
Aug 20, 20243.39403.39403.39403.39403.3800-
Aug 19, 20243.25003.25003.25003.25003.2366-
Aug 16, 20243.13203.13203.13203.13203.1191-
Aug 15, 20243.09203.17203.09203.17203.1589300
Aug 14, 20242.95602.95602.95602.95602.9438-
Aug 13, 20242.90602.90602.90602.90602.8940-
Aug 12, 20242.90602.90602.90602.90602.8940-
Aug 9, 20242.90602.90602.90602.90602.8940-
Aug 8, 20242.90602.90602.90602.90602.8940-
Aug 7, 20242.90602.90602.90602.90602.8940-
Aug 6, 20242.83202.89802.83202.89802.88602,000
Aug 5, 20243.06403.06403.06403.06403.0514-
Aug 2, 20243.26803.26803.26803.26803.2545-
Aug 1, 20243.46403.46403.46403.46403.4497-
Jul 31, 20243.46403.46403.46403.46403.4497-
Jul 30, 20243.38803.46403.38803.46403.44975,000
Jul 29, 20243.38803.38803.38803.38803.3740-
Jul 26, 20243.34403.34403.34403.34403.3302-
Jul 25, 20243.33003.33003.33003.33003.3163-
Jul 24, 20243.41603.41603.41603.41603.4019-
Jul 23, 20243.40003.40003.40003.40003.3860-
Jul 22, 20243.40003.40003.40003.40003.3860-
Jul 19, 20243.40003.40003.40003.40003.3860-
Jul 18, 20243.50803.50803.50803.50803.4935-
Jul 17, 20243.50803.50803.50803.50803.4935-
Jul 16, 20243.44403.44403.44403.44403.4298-
Jul 15, 20243.44403.44403.44403.44403.4298-
Jul 12, 20243.44403.44403.44403.44403.4298-
Jul 11, 20243.40203.40203.40203.40203.3880-
Jul 10, 20243.28203.28203.28203.28203.2685-
Jul 9, 20243.29203.29203.29203.29203.2784-
Jul 8, 20243.28203.28203.28203.28203.2685-
Jul 5, 20243.24603.24603.24603.24603.2326-
Jul 4, 20243.21803.21803.21803.21803.2047-
Jul 3, 20243.14803.14803.14803.14803.1350-
Jul 2, 20243.14803.14803.14803.14803.1350-
Jul 1, 20243.18203.18203.18203.18203.1689-
Jun 28, 20243.16003.20003.16003.20003.18681,000
Jun 27, 20243.16003.16003.16003.16003.1470-
Jun 26, 20243.16003.16003.16003.16003.1470-
Jun 25, 20243.21603.21603.21603.21603.2027-
Jun 24, 20243.30403.30403.30403.30403.2904-
Jun 21, 20243.39603.39603.39603.39603.3820-
Jun 20, 20243.35003.43803.35003.43803.42383,000
Jun 19, 20243.20803.20803.20803.20803.1948-
Jun 18, 20243.19003.19003.19003.19003.1768-
Jun 17, 20243.22603.22603.22603.22603.2127-
Jun 14, 20243.22603.22603.22603.22603.2127-
Jun 13, 20243.22603.22603.22603.22603.21271,000
Jun 12, 20243.36803.36803.36803.36803.35411,000
Jun 11, 20243.34403.34403.25603.25603.24263,000
Jun 10, 20243.34403.34403.34403.34403.3302-
Jun 7, 2024 0.01099625 Dividend
Jun 7, 20243.51203.51203.40003.40003.38601,500
Jun 6, 20243.55203.55203.55203.55203.5249-
Jun 5, 20243.44003.46403.44003.46403.43761,000
Jun 4, 20243.61403.61403.61403.61403.5864-
Jun 3, 20243.67203.72003.67203.72003.69161,400
May 31, 20243.79603.79603.79603.79603.7670-
May 30, 20243.79803.80403.77203.80403.77505,000
May 29, 20243.92203.92203.81803.88403.85444,512
May 28, 20243.81003.97203.81003.97203.9417351
May 27, 20243.76203.76203.76203.76203.7333-
May 24, 20243.62003.62003.62003.62003.5924-
May 23, 20243.51003.63803.51003.63803.61021,000
May 22, 20243.73803.73803.57403.57403.546760
May 21, 20243.61803.75203.61803.75203.72341,500
May 20, 20243.61803.61803.61803.61803.5904-
May 17, 20243.36203.58603.36203.58603.5586802
May 16, 20243.36203.36203.36203.36203.3363-
May 15, 20243.31803.34603.31803.34603.3205250
May 14, 20243.31803.31803.31803.31803.2927-
May 13, 20243.29803.32803.29803.32803.3026700
May 10, 20243.29803.29803.29803.29803.2728-
May 9, 20243.20403.20403.20403.20403.1796-
May 8, 20243.16003.26603.16003.26603.2411500
May 7, 20243.10003.10003.10003.10003.0763-
May 6, 20243.04603.04603.04603.04603.0228-
May 3, 20243.04203.04203.04203.04203.0188-
May 2, 20243.02803.02803.02803.02803.0049-
Apr 30, 20243.14203.14203.14203.14203.1180-
Apr 29, 20243.12803.15003.12803.15003.1260500
Apr 26, 20243.27803.27803.27803.27803.2530-
Apr 25, 20243.27803.27803.27803.27803.2530-

Related Tickers

MQ8.MU MAG Silver Corp
13.73
0.00%
 
MQ8.F MAG Silver Corp.
13.76
+0.81%
 
MAG.TO MAG Silver Corp.
21.47
-1.24%
 
MAG MAG Silver Corp.
15.48
-1.53%