Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	14.630	14.870	14.570	14.750	14.750	122,400
2024-05-28	14.600	14.680	14.360	14.660	14.660	90,300
2024-05-27	14.030	14.590	14.030	14.400	14.400	119,700
2024-05-24	13.990	14.000	13.810	13.900	13.900	79,800
2024-05-23	14.110	14.140	13.810	13.830	13.830	114,400
2024-05-22	14.630	14.630	14.040	14.140	14.140	126,300
2024-05-21	14.590	14.820	14.470	14.700	14.700	204,200
2024-05-17	14.020	14.340	13.840	14.340	14.340	286,100
2024-05-16	13.530	13.660	13.490	13.580	13.580	94,600
2024-05-15	13.410	13.620	13.130	13.610	13.610	219,300
2024-05-14	13.080	13.210	13.060	13.180	13.180	71,100
2024-05-13	13.050	13.100	12.960	13.010	13.010	168,800
2024-05-10	13.100	13.150	12.940	13.020	13.020	110,800
2024-05-09	12.810	13.090	12.810	13.070	13.070	101,300
2024-05-08	12.620	12.770	12.610	12.690	12.690	40,900
2024-05-07	12.700	12.700	12.610	12.670	12.670	41,900
2024-05-06	12.630	12.700	12.520	12.700	12.700	183,200
2024-05-03	12.210	12.250	12.030	12.230	12.230	48,200
2024-05-02	12.160	12.350	12.120	12.300	12.300	51,000
2024-05-01	12.240	12.450	12.240	12.330	12.330	58,100
2024-04-30	12.370	12.400	12.160	12.240	12.240	97,200
2024-04-29	12.630	12.700	12.540	12.590	12.590	32,500
2024-04-26	12.810	12.810	12.590	12.630	12.630	118,400
2024-04-25	12.660	12.790	12.620	12.690	12.690	839,100
2024-04-24	12.660	12.710	12.560	12.630	12.630	41,100
2024-04-23	12.480	12.650	12.450	12.640	12.640	116,400
2024-04-22	12.650	12.800	12.550	12.600	12.600	218,400
2024-04-19	13.160	13.390	13.160	13.320	13.320	98,700
2024-04-18	13.270	13.270	13.100	13.150	13.150	89,100
2024-04-17	13.330	13.390	13.080	13.150	13.150	117,800
2024-04-16	13.290	13.290	13.020	13.170	13.170	163,700
2024-04-15	13.150	13.420	12.940	13.420	13.420	398,800
2024-04-12	13.490	13.700	12.880	12.960	12.960	375,600
2024-04-11	12.790	13.070	12.740	13.070	13.070	162,500
2024-04-10	12.670	13.100	12.580	12.720	12.720	124,000
2024-04-09	12.850	12.930	12.650	12.780	12.780	206,800
2024-04-08	12.660	12.750	12.470	12.725	12.725	146,700
2024-04-05	12.240	12.620	12.240	12.550	12.550	175,700
2024-04-04	12.250	12.460	12.130	12.230	12.230	229,700
2024-04-03	12.070	12.340	12.050	12.330	12.330	261,300
2024-04-02	11.520	11.940	11.520	11.910	11.910	211,000
2024-04-01	11.430	11.480	11.230	11.370	11.370	139,500
2024-03-28	11.150	11.280	11.100	11.250	11.250	86,300
2024-03-27	11.090	11.160	11.080	11.140	11.140	88,000
2024-03-26	11.200	11.200	11.050	11.070	11.070	33,000
2024-03-25	11.170	11.230	11.130	11.190	11.190	82,400
2024-03-22	11.160	11.250	11.130	11.130	11.130	35,100
2024-03-21	11.430	11.430	11.100	11.170	11.170	64,600
2024-03-20	11.200	11.500	11.200	11.460	11.460	31,100
2024-03-19	11.280	11.290	11.180	11.220	11.220	66,100
2024-03-18	11.420	11.460	11.260	11.290	11.290	93,900
2024-03-15	11.350	11.470	11.340	11.425	11.425	98,100
2024-03-14	11.290	11.300	11.180	11.220	11.220	50,500
2024-03-13	10.990	11.300	10.990	11.240	11.240	134,900
2024-03-12	10.990	10.990	10.830	10.880	10.880	33,500
2024-03-11	10.980	11.060	10.980	11.050	11.050	103,600
2024-03-08	10.920	11.010	10.870	10.960	10.960	61,100
2024-03-07	10.890	11.030	10.890	10.920	10.920	74,100
2024-03-06	10.830	10.940	10.800	10.880	10.880	70,700
2024-03-05	10.830	10.890	10.720	10.760	10.760	151,000

← NewerPage 11 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.