Sprott Physical Silver historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	13.640	13.790	13.590	13.690	13.690	127,100
2024-08-22	13.710	13.710	13.420	13.480	13.480	97,400
2024-08-21	13.750	13.830	13.610	13.750	13.750	121,800
2024-08-20	13.880	13.930	13.660	13.740	13.740	61,000
2024-08-19	13.500	13.720	13.450	13.710	13.710	185,600
2024-08-16	13.220	13.500	13.180	13.500	13.500	101,000
2024-08-15	13.220	13.260	13.050	13.205	13.205	103,900
2024-08-14	12.980	13.030	12.750	12.920	12.920	58,100
2024-08-13	12.990	13.050	12.930	13.040	13.040	50,200
2024-08-12	13.030	13.150	12.930	13.120	13.120	121,500
2024-08-09	12.850	12.940	12.780	12.840	12.840	155,500
2024-08-08	12.790	12.900	12.770	12.810	12.810	312,700
2024-08-07	12.790	12.830	12.540	12.600	12.600	154,000
2024-08-06	12.760	12.930	12.650	12.800	12.800	217,700
2024-08-02	13.720	13.770	13.270	13.530	13.530	158,100
2024-08-01	13.710	13.770	13.420	13.540	13.540	117,500
2024-07-31	13.580	13.720	13.540	13.660	13.660	172,900
2024-07-30	13.260	13.470	13.210	13.435	13.435	200,300
2024-07-29	13.320	13.320	12.980	13.220	13.220	150,300
2024-07-26	13.220	13.260	13.115	13.250	13.250	93,600
2024-07-25	13.200	13.250	12.920	13.220	13.220	166,800
2024-07-24	13.800	13.900	13.690	13.690	13.690	47,100
2024-07-23	13.660	13.790	13.660	13.780	13.780	51,600
2024-07-22	13.640	13.740	13.600	13.730	13.730	52,600
2024-07-19	13.630	13.760	13.600	13.740	13.740	161,100
2024-07-18	14.240	14.250	13.940	13.980	13.980	121,000
2024-07-17	14.510	14.520	14.120	14.210	14.210	74,500
2024-07-16	14.370	14.690	14.370	14.660	14.660	35,800
2024-07-15	14.340	14.520	14.280	14.370	14.370	48,500
2024-07-12	14.440	14.470	14.300	14.370	14.370	50,200
2024-07-11	14.570	14.695	14.470	14.660	14.660	126,800
2024-07-10	14.340	14.440	14.210	14.290	14.290	28,400
2024-07-09	14.360	14.430	14.180	14.280	14.280	32,100
2024-07-08	14.430	14.450	14.150	14.280	14.280	28,100
2024-07-05	14.250	14.550	14.250	14.500	14.500	109,900
2024-07-04	14.060	14.130	14.030	14.120	14.120	20,200
2024-07-03	14.110	14.210	14.090	14.090	14.090	362,800
2024-07-02	13.770	13.910	13.730	13.810	13.810	41,700
2024-06-28	13.700	13.730	13.560	13.580	13.580	19,900
2024-06-27	13.590	13.600	13.450	13.500	13.500	31,000
2024-06-26	13.370	13.520	13.320	13.450	13.450	38,800
2024-06-25	13.640	13.640	13.400	13.440	13.440	43,700
2024-06-24	13.800	13.810	13.660	13.730	13.730	58,100
2024-06-21	13.960	13.960	13.700	13.760	13.760	204,600
2024-06-20	13.900	14.250	13.870	14.170	14.170	311,000
2024-06-19	13.740	14.130	13.650	14.070	14.070	137,600
2024-06-18	13.520	13.660	13.480	13.630	13.630	65,900
2024-06-17	13.640	13.640	13.470	13.590	13.590	75,500
2024-06-14	13.520	13.670	13.460	13.660	13.660	51,900
2024-06-13	13.560	13.600	13.260	13.370	13.370	114,000
2024-06-12	13.860	13.900	13.630	13.690	13.690	89,600
2024-06-11	13.560	13.590	13.480	13.540	13.540	108,400
2024-06-10	13.730	13.830	13.670	13.750	13.750	189,700
2024-06-07	13.820	13.820	13.530	13.530	13.530	162,300
2024-06-06	14.050	14.390	14.000	14.360	14.360	225,900
2024-06-05	13.680	13.880	13.660	13.840	13.840	39,300
2024-06-04	13.850	13.850	13.570	13.630	13.630	149,400
2024-06-03	14.000	14.200	13.880	14.090	14.090	68,700
2024-05-31	14.430	14.500	13.870	13.940	13.940	121,500
2024-05-30	14.570	14.610	14.290	14.320	14.320	68,400

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.