S9Y.F - Silvercorp Metals Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20194.14804.35604.14804.24104.241019,500
Nov 12, 20194.02004.10104.01304.10104.10107,800
Nov 11, 20193.83104.04403.83104.04404.04403,175
Nov 08, 20193.72603.72603.69103.70303.70305,784
Nov 07, 20193.77003.81003.66803.66803.66803,200
Nov 06, 20193.69403.72603.69403.72603.72601,055
Nov 05, 20193.68603.70003.68503.70003.70007,000
Nov 04, 20193.81803.81803.75003.75003.75008,040
Nov 01, 20193.72003.75403.68103.68103.681017,050
Oct 31, 20193.63703.75003.63003.72703.727010,003
Oct 30, 20193.63803.67803.63803.67703.67706,400
Oct 29, 20193.54403.57503.54403.57503.57501,000
Oct 28, 20193.68103.68203.67503.67503.67506,400
Oct 25, 20193.69103.84303.69103.84303.84308,744
Oct 24, 20193.48903.61903.48903.61903.61902,000
Oct 23, 20193.43903.55103.43903.55103.55104,000
Oct 22, 20193.47003.49003.47003.47003.47002,000
Oct 21, 20193.57103.67503.54003.55403.554019,300
Oct 18, 20193.56603.58003.56403.58003.58003,650
Oct 17, 20193.49303.60203.49303.60203.60201,500
Oct 16, 20193.35303.48903.35303.48603.48602,657
Oct 15, 20193.49403.50003.34203.34203.34201,706
Oct 14, 20193.44003.44003.44003.44003.4400-
Oct 11, 20193.63603.64003.46303.46303.463016,800
Oct 10, 20193.63703.69603.54703.54703.547010,999
Oct 09, 20193.83403.84703.75303.75303.753018,561
Oct 08, 20193.66103.72703.66003.71003.710016,297
Oct 07, 20193.68703.73503.64203.64203.64205,598
Oct 04, 20193.66503.68803.58703.63903.639026,726
Oct 02, 20193.57303.68003.57303.61903.61904,949
Oct 01, 20193.54503.69003.54503.69003.69004,200
Sep 30, 20193.86903.86903.54003.54003.540031,954
Sep 27, 20193.91903.91903.73603.89303.893014,905
Sep 26, 20193.95403.99503.90203.99503.995014,002
Sep 25, 20194.13604.17504.13504.17504.17503,200
Sep 24, 20194.11904.14004.07904.14004.14003,310
Sep 23, 20194.03704.15004.03404.11704.117017,985
Sep 20, 20193.81803.94003.81803.93003.93003,910
Sep 19, 20193.86703.94003.86703.94003.94004,957
Sep 18, 20193.84603.87003.84603.87003.8700590
Sep 17, 20193.79903.90003.77503.87703.87704,252
Sep 16, 20193.69303.81203.69303.69603.69609,707
Sep 13, 20193.77703.80003.77203.80003.80001,882
Sep 12, 20193.67903.90003.67903.90003.90008,756
Sep 11, 20193.71103.75103.63603.75003.75005,055
Sep 10, 20193.63503.77603.63103.77603.776013,700
Sep 09, 20193.81003.89003.63203.65503.65509,050
Sep 06, 20193.87603.97303.73503.97303.973022,650
Sep 05, 20194.06404.10503.77503.88703.887015,147
Sep 04, 20194.05004.06003.94004.06004.06008,792
Sep 03, 20193.89904.05003.85204.05004.050026,363
Sep 02, 20193.90803.90803.78003.89303.893031,551
Aug 30, 20193.89103.89203.85403.85903.85902,097
Aug 29, 20194.07904.12003.91003.91003.91005,095
Aug 28, 20194.02104.16103.95003.96603.966042,650
Aug 27, 20193.58503.99203.58503.95803.958049,175
Aug 26, 20193.61103.69003.61103.69003.69007,400
Aug 23, 20193.27803.49003.26103.49003.490012,150
Aug 22, 20193.34003.34003.30603.30603.30601,600
Aug 21, 20193.38303.38303.27303.37103.37107,500
Aug 20, 20193.26003.26003.26003.26003.2600-
Aug 19, 20193.26503.26503.14703.18003.180023,523
Aug 16, 20193.38303.38303.24503.32003.320015,350
Aug 15, 20193.23803.42003.14803.42003.42008,126
Aug 14, 20193.39303.49803.37503.37503.37503,500
Aug 13, 20193.37003.45603.26803.39403.394029,505
Aug 12, 20193.30003.45003.26803.42003.420020,000
Aug 09, 20193.23703.27103.21003.27103.271011,300
Aug 08, 20192.99603.13802.98903.13803.13803,800
Aug 07, 20192.93503.07502.93503.07503.07501,940
Aug 06, 20192.90003.00002.90002.95402.95408,050
Aug 05, 20192.89002.98102.89002.94202.94208,133
Aug 02, 20192.88102.88102.84102.84102.84101,500
Aug 01, 20192.74102.75702.66302.75702.75701,740
Jul 31, 20192.90702.92902.83002.83002.830012,210
Jul 30, 20192.83002.90702.83002.90702.90709,510
Jul 29, 20192.81802.85802.81802.85802.8580375
Jul 26, 20192.75502.75502.75502.75502.7550-
Jul 25, 20192.82602.82602.81802.81802.8180320
Jul 24, 20192.74002.84002.74002.84002.84001,040
Jul 23, 20192.76702.81702.76702.81702.817013,451
Jul 22, 20192.70702.84102.70702.84102.841015,585
Jul 19, 20192.68202.80102.61502.71002.710043,607
Jul 18, 20192.61202.64002.54302.64002.640029,781
Jul 17, 20192.40302.57002.40302.57002.57005,200
Jul 16, 20192.32802.42002.32802.42002.42002,800
Jul 15, 20192.20702.36302.20702.36302.36302,000
Jul 12, 20192.17902.22302.17902.22302.22301,500
Jul 11, 20192.24002.26002.24002.26002.26002,200
Jul 10, 20192.12802.12802.12502.12502.12502,000
Jul 09, 20192.11702.15002.11702.15002.15001,250
Jul 08, 20192.16002.24302.16002.24302.24302,100
Jul 05, 20192.13902.14002.13902.14002.14002,000
Jul 04, 20192.11002.17202.10902.17202.17207,200
Jul 03, 20192.13702.17602.13702.17602.17605,000
Jul 02, 20192.15402.19202.15402.19202.19206,240
Jul 01, 20192.14902.18702.14802.18702.187016,100
Jun 28, 20192.19802.23502.19802.23502.2350220
Jun 27, 20192.18702.18702.18602.18602.18601,900
Jun 26, 20192.21802.22202.18002.18002.18004,344
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...