Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	10.830	10.890	10.720	10.760	10.760	151,000
2024-03-04	10.560	10.820	10.560	10.810	10.810	224,500
2024-03-01	10.270	10.510	10.210	10.460	10.460	69,500
2024-02-29	10.220	10.270	10.200	10.250	10.250	41,800
2024-02-28	10.160	10.160	10.110	10.160	10.160	28,500
2024-02-27	10.180	10.200	10.130	10.140	10.140	52,700
2024-02-26	10.200	10.210	10.120	10.155	10.155	31,300
2024-02-23	10.230	10.360	10.200	10.340	10.340	34,000
2024-02-22	10.290	10.310	10.230	10.250	10.250	29,300
2024-02-21	10.390	10.390	10.290	10.330	10.330	26,300
2024-02-20	10.500	10.500	10.360	10.410	10.410	79,400
2024-02-16	10.400	10.590	10.350	10.580	10.580	89,800
2024-02-15	10.290	10.410	10.290	10.350	10.350	72,100
2024-02-14	10.110	10.190	10.050	10.160	10.160	39,600
2024-02-13	10.130	10.130	10.040	10.060	10.060	76,700
2024-02-12	10.200	10.290	10.200	10.250	10.250	42,400
2024-02-09	10.150	10.240	10.150	10.230	10.230	55,100
2024-02-08	10.110	10.280	10.110	10.235	10.235	31,600
2024-02-07	10.180	10.210	10.100	10.110	10.110	41,900
2024-02-06	10.230	10.260	10.200	10.220	10.220	16,900
2024-02-05	10.170	10.250	10.170	10.220	10.220	67,500
2024-02-02	10.250	10.350	10.200	10.330	10.330	139,800
2024-02-01	10.360	10.490	10.360	10.470	10.470	33,900
2024-01-31	10.390	10.500	10.340	10.340	10.340	29,900
2024-01-30	10.500	10.510	10.390	10.430	10.430	54,900
2024-01-29	10.370	10.480	10.280	10.480	10.480	60,500
2024-01-26	10.350	10.350	10.270	10.320	10.320	33,200
2024-01-25	10.350	10.450	10.310	10.370	10.370	19,500
2024-01-24	10.370	10.390	10.260	10.260	10.260	126,700
2024-01-23	10.130	10.220	10.130	10.200	10.200	40,400
2024-01-22	10.010	10.110	9.930	10.070	10.070	119,400
2024-01-19	10.340	10.340	10.210	10.220	10.220	47,400
2024-01-18	10.260	10.355	10.230	10.350	10.350	32,600
2024-01-17	10.350	10.350	10.250	10.250	10.250	94,700
2024-01-16	10.460	10.470	10.370	10.370	10.370	45,000
2024-01-15	10.470	10.480	10.430	10.430	10.430	16,500
2024-01-12	10.530	10.600	10.420	10.480	10.480	53,600
2024-01-11	10.390	10.430	10.200	10.300	10.300	93,700
2024-01-10	10.400	10.430	10.370	10.410	10.410	29,900
2024-01-09	10.530	10.560	10.430	10.450	10.450	37,800
2024-01-08	10.530	10.550	10.470	10.490	10.490	53,900
2024-01-05	10.470	10.650	10.470	10.540	10.540	60,000
2024-01-04	10.400	10.490	10.320	10.470	10.470	42,700
2024-01-03	10.460	10.510	10.370	10.460	10.460	76,200
2024-01-02	10.760	10.830	10.680	10.690	10.690	48,500
2023-12-29	10.670	10.770	10.600	10.700	10.700	98,100
2023-12-28	10.810	10.880	10.770	10.820	10.820	60,100
2023-12-27	10.840	10.970	10.810	10.870	10.870	83,400
2023-12-22	11.040	11.070	10.850	10.880	10.880	70,100
2023-12-21	11.000	11.080	10.970	10.990	10.990	43,500
2023-12-20	11.020	11.050	10.950	10.950	10.950	68,000
2023-12-19	10.870	10.990	10.870	10.930	10.930	44,400
2023-12-18	10.850	10.900	10.800	10.850	10.850	41,000
2023-12-15	11.020	11.020	10.830	10.860	10.860	49,000
2023-12-14	11.000	11.120	11.000	11.080	11.080	116,900
2023-12-13	10.510	10.945	10.430	10.940	10.940	187,700
2023-12-12	10.650	10.650	10.540	10.550	10.550	24,800
2023-12-11	10.650	10.650	10.510	10.590	10.590	99,000
2023-12-08	10.840	10.890	10.640	10.690	10.690	179,200
2023-12-07	11.020	11.040	10.960	11.010	11.010	27,100

← NewerPage 12 of 21 · 1,256 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.