S9Y.F - Silvercorp Metals Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20192.61202.61202.57302.57302.57307,000
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
Jun 25, 20192.25502.34002.25502.28002.28009,576
Jun 24, 20192.24602.30002.21902.21902.21909,000
Jun 21, 20192.21602.21702.19002.20002.200011,020
Jun 20, 20192.11402.26002.11402.16002.16005,121
Jun 19, 20192.11102.11102.10902.10902.10902,756
Jun 18, 20192.02602.07002.02602.07002.07005,000
Jun 17, 20191.91601.98451.91601.98451.984512,811
Jun 14, 20191.94252.03401.94252.03402.03402,080
Jun 13, 20191.90651.90651.90651.90651.9065-
Jun 12, 20191.90551.90551.90551.90551.9055-
Jun 11, 20191.94501.94501.92651.92801.92803,391
Jun 07, 20192.01502.01502.00002.00002.0000340
Jun 06, 20191.95901.95901.95901.95901.9590-
Jun 06, 20190.0125 Dividend
Jun 05, 20191.97202.01001.97202.01001.99753,000
Jun 04, 20192.01102.01502.01102.01502.00253,950
Jun 03, 20191.97302.02901.97302.02902.01645,050
May 31, 20191.85151.91951.85151.91601.90412,260
May 30, 20191.81501.81501.81501.81501.8037-
May 29, 20191.81351.84651.81351.84651.8350290
May 28, 20191.84401.84401.84401.84401.8325-
May 27, 20191.87301.87301.87301.87301.8614-
May 24, 20191.84551.84551.84551.84551.8340-
May 23, 20191.88001.89001.88001.88001.86833,000
May 22, 20191.91951.91951.91351.91351.90161,000
May 21, 20191.93001.93001.93001.93001.9180-
May 20, 20191.96601.96601.90001.96601.95382,539
May 17, 20191.90601.90601.90601.90601.89412,957
May 16, 20191.94701.94701.94701.94701.9349-
May 15, 20191.91051.91301.91051.91301.90112,000
May 14, 20191.95651.95651.95001.95001.93792,550
May 13, 20191.88901.88901.88851.88851.8768100
May 10, 20191.89401.93251.89401.89701.88522,275
May 09, 20191.93551.93551.93551.93551.9235-
May 08, 20191.98301.98301.98001.98001.9677200
May 07, 20191.90051.94051.90051.94051.9284850
May 06, 20191.92451.96101.92451.95251.94048,352
May 03, 20191.91602.01101.91602.01101.998512,000
May 02, 20191.95451.96001.95101.96001.94786,000
Apr 30, 20192.01302.01302.01302.01302.0005-
Apr 29, 20192.02602.03002.02602.03002.01741,400
Apr 26, 20192.00002.06402.00002.06402.05121,130
Apr 25, 20192.00102.02902.00102.02902.0164425
Apr 24, 20191.96001.96001.96001.96001.9478-
Apr 23, 20191.94302.00301.94301.97001.957715,200
Apr 18, 20192.07402.07402.07002.07002.05712,000
Apr 17, 20192.11002.11002.11002.11002.0969-
Apr 16, 20192.16902.16902.14002.14002.12672,582
Apr 15, 20192.11602.11602.11602.11602.1028-
Apr 12, 20192.17702.17702.17702.17702.1635-
Apr 11, 20192.22002.22002.21902.21902.2052250
Apr 10, 20192.26602.26602.26202.26302.2489135
Apr 09, 20192.22802.26702.22802.26702.2529170
Apr 08, 20192.25002.28002.25002.28002.26583,220
Apr 05, 20192.25002.26002.24002.26002.2459570
Apr 04, 20192.12002.15002.12002.15002.13665,600
Apr 03, 20192.21002.21002.13002.13002.11688,500
Apr 02, 20192.22002.22002.22002.22002.2062-
Apr 01, 20192.27002.27002.24002.24002.22615,000
Mar 29, 20192.27002.27002.27002.27002.25591,300
Mar 28, 20192.42002.42002.42002.42002.40502,901
Mar 27, 20192.39002.39002.38002.38002.36524,000
Mar 26, 20192.39002.39002.38002.38002.3652100
Mar 25, 20192.38002.38002.38002.38002.3652-
Mar 22, 20192.27002.30002.27002.30002.28573,000
Mar 21, 20192.26002.26002.26002.26002.2459-
Mar 20, 20192.25002.29002.25002.29002.27584,600
Mar 19, 20192.24002.26002.22002.26002.245912,016
Mar 18, 20192.28002.32002.28002.31002.29565,000
Mar 15, 20192.29002.32002.29002.32002.305650
Mar 14, 20192.36002.36002.29002.29002.275810,750
Mar 13, 20192.38002.40002.38002.40002.385123,120
Mar 12, 20192.32002.36002.32002.36002.3453280
Mar 11, 20192.32002.32002.30002.30002.28572,000
Mar 08, 20192.25002.30002.25002.30002.285712,000
Mar 07, 20192.20002.28002.15002.28002.26581,627
Mar 06, 20192.30002.36002.22002.22002.206210,190
Mar 05, 20192.24002.24002.24002.24002.2261-
Mar 04, 20192.22002.23002.18002.18002.166413,080
Mar 01, 20192.27002.27002.20002.27002.255913,144
Feb 28, 20192.31002.31002.28002.28002.26585,650
Feb 27, 20192.31002.32002.31002.31002.29563,850
Feb 26, 20192.35002.35002.33002.33002.31554,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...