Silvercorp Metals Inc (S9Y.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.0520 | 3.0740 | 3.0040 | 3.0320 | 3.0320 | 4,000 |
| 02 May 2024 | 2.9780 | 3.0800 | 2.9780 | 3.0340 | 3.0340 | 1,500 |
| 30 Apr 2024 | 3.0540 | 3.0540 | 2.9520 | 2.9520 | 2.9520 | - |
| 29 Apr 2024 | 3.0660 | 3.1480 | 3.0260 | 3.0260 | 3.0260 | 500 |
| 26 Apr 2024 | 3.3100 | 3.3100 | 3.0800 | 3.0800 | 3.0800 | - |
| 25 Apr 2024 | 3.2020 | 3.2400 | 3.2020 | 3.2360 | 3.2360 | - |
| 24 Apr 2024 | 3.2880 | 3.2880 | 3.1980 | 3.1980 | 3.1980 | 7,800 |
| 23 Apr 2024 | 3.1420 | 3.3000 | 3.1160 | 3.2800 | 3.2800 | - |
| 22 Apr 2024 | 3.2360 | 3.3000 | 3.1980 | 3.2720 | 3.2720 | 8,000 |
| 19 Apr 2024 | 3.3180 | 3.4160 | 3.2840 | 3.3340 | 3.3340 | 100 |
| 18 Apr 2024 | 3.3700 | 3.3940 | 3.3260 | 3.3260 | 3.3260 | - |
| 17 Apr 2024 | 3.3860 | 3.4560 | 3.3060 | 3.3420 | 3.3420 | 3,792 |
| 16 Apr 2024 | 3.3560 | 3.4300 | 3.3480 | 3.3800 | 3.3800 | 500 |
| 15 Apr 2024 | 3.3100 | 3.4720 | 3.3100 | 3.4540 | 3.4540 | 4,500 |
| 12 Apr 2024 | 3.5780 | 3.7500 | 3.2720 | 3.2720 | 3.2720 | 1,700 |
| 11 Apr 2024 | 3.6020 | 3.6020 | 3.4980 | 3.5060 | 3.5060 | - |
| 10 Apr 2024 | 3.4720 | 3.5400 | 3.3900 | 3.5200 | 3.5200 | 15,605 |
| 09 Apr 2024 | 3.5160 | 3.5820 | 3.4900 | 3.4980 | 3.4980 | - |
| 08 Apr 2024 | 3.5080 | 3.5920 | 3.4100 | 3.4940 | 3.4940 | 1,200 |
| 05 Apr 2024 | 3.3820 | 3.5440 | 3.3680 | 3.5440 | 3.5440 | 600 |
| 04 Apr 2024 | 3.4400 | 3.5620 | 3.4400 | 3.4580 | 3.4580 | 2,700 |
| 03 Apr 2024 | 3.3000 | 3.4040 | 3.2680 | 3.4040 | 3.4040 | 8,950 |
| 02 Apr 2024 | 3.2380 | 3.3420 | 3.2180 | 3.2180 | 3.2180 | 2,500 |
| 28 Mar 2024 | 2.8680 | 3.0020 | 2.8540 | 3.0020 | 3.0020 | 1,294 |
| 27 Mar 2024 | 2.8140 | 2.8760 | 2.8140 | 2.8760 | 2.8760 | 1,000 |
| 26 Mar 2024 | 2.8220 | 2.8360 | 2.7860 | 2.8360 | 2.8360 | - |
| 25 Mar 2024 | 2.8240 | 2.9180 | 2.8240 | 2.8540 | 2.8540 | - |
| 22 Mar 2024 | 2.7720 | 2.8760 | 2.7720 | 2.8540 | 2.8540 | 4,400 |
| 21 Mar 2024 | 2.8040 | 2.8300 | 2.7800 | 2.8120 | 2.8120 | 348 |
| 20 Mar 2024 | 2.5060 | 2.6680 | 2.4840 | 2.6260 | 2.6260 | 26,258 |
| 19 Mar 2024 | 2.5320 | 2.5480 | 2.4800 | 2.4800 | 2.4800 | 16,350 |
| 18 Mar 2024 | 2.5820 | 2.5820 | 2.5540 | 2.5540 | 2.5540 | - |
| 15 Mar 2024 | 2.5660 | 2.5940 | 2.5660 | 2.5940 | 2.5940 | - |
| 14 Mar 2024 | 2.5780 | 2.5900 | 2.5780 | 2.5900 | 2.5900 | - |
| 13 Mar 2024 | 2.5260 | 2.6280 | 2.5220 | 2.5800 | 2.5800 | 4,300 |
| 12 Mar 2024 | 2.5380 | 2.5380 | 2.4960 | 2.5220 | 2.5220 | 200 |
| 11 Mar 2024 | 2.4540 | 2.5380 | 2.4360 | 2.5300 | 2.5300 | 6,900 |
| 08 Mar 2024 | 2.4780 | 2.5700 | 2.4160 | 2.4360 | 2.4360 | 10,370 |
| 07 Mar 2024 | 2.4260 | 2.4920 | 2.4180 | 2.4620 | 2.4620 | - |
| 06 Mar 2024 | 2.4280 | 2.5380 | 2.4280 | 2.4640 | 2.4640 | 8,000 |
| 05 Mar 2024 | 2.4340 | 2.4680 | 2.4080 | 2.4280 | 2.4280 | 1,000 |
| 04 Mar 2024 | 2.2440 | 2.4540 | 2.2440 | 2.4540 | 2.4540 | 22,700 |
| 01 Mar 2024 | 2.2100 | 2.2180 | 2.1880 | 2.2100 | 2.2100 | - |
| 29 Feb 2024 | 2.1820 | 2.2720 | 2.1680 | 2.2200 | 2.2200 | 1,150 |
| 28 Feb 2024 | 2.2080 | 2.2080 | 2.2020 | 2.2020 | 2.2020 | - |
| 27 Feb 2024 | 2.2300 | 2.2380 | 2.2300 | 2.2380 | 2.2380 | 3,000 |
| 26 Feb 2024 | 2.2160 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | - |
| 23 Feb 2024 | 2.1560 | 2.2040 | 2.1400 | 2.2040 | 2.2040 | - |
| 22 Feb 2024 | 2.2080 | 2.2180 | 2.1800 | 2.1880 | 2.1880 | - |
| 21 Feb 2024 | 2.2140 | 2.2140 | 2.1900 | 2.2080 | 2.2080 | - |
| 20 Feb 2024 | 2.2320 | 2.2440 | 2.1700 | 2.1700 | 2.1700 | 4,000 |
| 19 Feb 2024 | 2.1720 | 2.2500 | 2.1620 | 2.2500 | 2.2500 | 5,000 |
| 16 Feb 2024 | 2.2200 | 2.2340 | 2.2020 | 2.2160 | 2.2160 | - |
| 15 Feb 2024 | 2.1340 | 2.2280 | 2.1280 | 2.2280 | 2.2280 | - |
| 14 Feb 2024 | 2.0960 | 2.1160 | 2.0960 | 2.1160 | 2.1160 | 15,000 |
| 13 Feb 2024 | 2.2840 | 2.3000 | 2.2840 | 2.3000 | 2.3000 | 10,000 |
| 12 Feb 2024 | 2.1960 | 2.3180 | 2.1960 | 2.2780 | 2.2780 | 180 |
| 09 Feb 2024 | 2.1000 | 2.2120 | 2.1000 | 2.2120 | 2.2120 | - |
| 08 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 07 Feb 2024 | 2.0900 | 2.0920 | 2.0820 | 2.0820 | 2.0820 | - |
| 06 Feb 2024 | 2.1080 | 2.1280 | 2.1000 | 2.1280 | 2.1280 | - |
| 05 Feb 2024 | 2.1600 | 2.1780 | 2.0940 | 2.1020 | 2.1020 | - |
| 02 Feb 2024 | 2.1960 | 2.2060 | 2.1460 | 2.1460 | 2.1460 | - |
| 01 Feb 2024 | 2.1820 | 2.1820 | 2.1320 | 2.1740 | 2.1740 | 2,000 |
| 31 Jan 2024 | 2.2640 | 2.2740 | 2.2600 | 2.2600 | 2.2600 | 1,400 |
| 30 Jan 2024 | 2.2520 | 2.2520 | 2.2120 | 2.2180 | 2.2180 | - |
| 29 Jan 2024 | 2.1920 | 2.2800 | 2.1800 | 2.1800 | 2.1800 | 6,150 |
| 26 Jan 2024 | 2.2000 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | - |
| 25 Jan 2024 | 2.1740 | 2.2000 | 2.1660 | 2.1840 | 2.1840 | - |
| 24 Jan 2024 | 2.2380 | 2.2520 | 2.1620 | 2.1660 | 2.1660 | - |
| 23 Jan 2024 | 2.2080 | 2.2640 | 2.1840 | 2.2200 | 2.2200 | 200 |
| 22 Jan 2024 | 2.0500 | 2.2080 | 2.0500 | 2.1840 | 2.1840 | 1,500 |
| 19 Jan 2024 | 2.1060 | 2.1620 | 2.1060 | 2.1620 | 2.1620 | 5,000 |
| 18 Jan 2024 | 2.1200 | 2.1200 | 2.0960 | 2.1140 | 2.1140 | - |
| 17 Jan 2024 | 2.1060 | 2.1600 | 2.1000 | 2.1120 | 2.1120 | 7,500 |
| 16 Jan 2024 | 2.2460 | 2.2460 | 2.1500 | 2.1500 | 2.1500 | 20,000 |
| 15 Jan 2024 | 2.2080 | 2.2620 | 2.2000 | 2.2620 | 2.2620 | - |
| 12 Jan 2024 | 2.1300 | 2.2640 | 2.1300 | 2.2580 | 2.2580 | 5,000 |
| 11 Jan 2024 | 2.1800 | 2.1820 | 2.1160 | 2.1160 | 2.1160 | 250 |
| 10 Jan 2024 | 2.1420 | 2.1660 | 2.1340 | 2.1660 | 2.1660 | 40,000 |
| 09 Jan 2024 | 2.2280 | 2.2280 | 2.2100 | 2.2100 | 2.2100 | - |
| 08 Jan 2024 | 2.2520 | 2.2580 | 2.2340 | 2.2500 | 2.2500 | - |
| 05 Jan 2024 | 2.3020 | 2.3280 | 2.2820 | 2.2980 | 2.2980 | - |
| 04 Jan 2024 | 2.3180 | 2.3180 | 2.2800 | 2.2800 | 2.2800 | - |
| 03 Jan 2024 | 2.2880 | 2.3280 | 2.2540 | 2.2940 | 2.2940 | 5,456 |
| 02 Jan 2024 | 2.3840 | 2.3900 | 2.3240 | 2.3340 | 2.3340 | - |
| 29 Dec 2023 | 2.3920 | 2.3920 | 2.3340 | 2.3800 | 2.3800 | - |
| 28 Dec 2023 | 2.4760 | 2.4780 | 2.4180 | 2.4180 | 2.4180 | - |
| 27 Dec 2023 | 2.4880 | 2.5060 | 2.4460 | 2.4700 | 2.4700 | - |
| 22 Dec 2023 | 2.4740 | 2.5880 | 2.4740 | 2.5880 | 2.5880 | - |
| 21 Dec 2023 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
| 20 Dec 2023 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
| 19 Dec 2023 | 2.4440 | 2.5620 | 2.4400 | 2.5620 | 2.5620 | - |
| 18 Dec 2023 | 2.5080 | 2.5080 | 2.4420 | 2.4420 | 2.4420 | - |
| 15 Dec 2023 | 2.5260 | 2.5580 | 2.4680 | 2.5160 | 2.5160 | - |
| 14 Dec 2023 | 2.5680 | 2.5680 | 2.5080 | 2.5080 | 2.5080 | 1,000 |
| 13 Dec 2023 | 2.3140 | 2.3960 | 2.3100 | 2.3880 | 2.3880 | 200 |
| 12 Dec 2023 | 2.4080 | 2.4500 | 2.3400 | 2.3400 | 2.3400 | 732 |
| 11 Dec 2023 | 2.4460 | 2.4500 | 2.3780 | 2.3920 | 2.3920 | 5,000 |
| 08 Dec 2023 | 2.4640 | 2.4760 | 2.4640 | 2.4760 | 2.4760 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.