Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	11.210	11.210	11.030	11.060	11.060	85,200
2023-12-05	11.270	11.270	11.070	11.160	11.160	50,000
2023-12-04	11.460	11.460	11.220	11.260	11.260	76,500
2023-12-01	11.560	11.680	11.550	11.630	11.630	68,500
2023-11-30	11.540	11.580	11.500	11.580	11.580	43,800
2023-11-29	11.520	11.600	11.480	11.490	11.490	76,400
2023-11-28	11.380	11.530	11.380	11.520	11.520	71,300
2023-11-27	11.410	11.480	11.370	11.380	11.380	36,800
2023-11-24	11.100	11.250	11.100	11.220	11.220	86,400
2023-11-23	11.060	11.060	10.950	10.970	10.970	6,100
2023-11-22	11.050	11.100	10.980	10.990	10.990	30,100
2023-11-21	11.090	11.190	11.030	11.045	11.045	47,400
2023-11-20	10.980	11.010	10.920	10.930	10.930	15,200
2023-11-17	11.140	11.140	11.050	11.090	11.090	55,700
2023-11-16	11.190	11.270	11.090	11.120	11.120	138,100
2023-11-15	10.780	10.980	10.780	10.980	10.980	140,400
2023-11-14	10.640	10.770	10.640	10.720	10.720	42,400
2023-11-13	10.400	10.480	10.320	10.440	10.440	25,300
2023-11-10	10.500	10.550	10.400	10.415	10.415	32,900
2023-11-09	10.620	10.750	10.580	10.595	10.595	131,000
2023-11-08	10.690	10.700	10.550	10.560	10.560	70,400
2023-11-07	10.650	10.650	10.550	10.620	10.620	71,700
2023-11-06	10.770	10.800	10.730	10.770	10.770	18,600
2023-11-03	10.700	10.850	10.700	10.790	10.790	25,000
2023-11-02	10.790	10.810	10.670	10.680	10.680	58,200
2023-11-01	10.780	10.850	10.690	10.820	10.820	32,600
2023-10-31	10.870	10.910	10.720	10.880	10.880	81,100
2023-10-30	11.000	11.020	10.870	10.890	10.890	68,700
2023-10-27	10.660	10.840	10.610	10.840	10.840	30,900
2023-10-26	10.700	10.700	10.490	10.640	10.640	32,200
2023-10-25	10.650	10.680	10.540	10.660	10.660	28,400
2023-10-24	10.600	10.680	10.580	10.650	10.650	33,800
2023-10-23	10.770	10.770	10.610	10.610	10.610	43,200
2023-10-20	10.700	11.000	10.700	10.830	10.830	66,700
2023-10-19	10.630	10.720	10.560	10.710	10.710	36,200
2023-10-18	10.720	10.780	10.580	10.620	10.620	43,700
2023-10-17	10.550	10.650	10.540	10.570	10.570	60,400
2023-10-16	10.470	10.510	10.430	10.440	10.440	24,800
2023-10-13	10.400	10.550	10.400	10.530	10.530	119,700
2023-10-12	10.260	10.320	10.150	10.195	10.195	24,400
2023-10-11	10.240	10.270	10.190	10.240	10.240	31,800
2023-10-10	10.170	10.170	10.080	10.130	10.130	64,600
2023-10-06	9.980	10.070	9.850	10.040	10.040	42,100
2023-10-05	9.870	9.910	9.760	9.810	9.810	76,600
2023-10-04	9.970	9.970	9.780	9.870	9.870	68,200
2023-10-03	9.900	10.010	9.890	9.950	9.950	132,500
2023-10-02	10.100	10.100	9.910	9.925	9.925	139,300
2023-09-29	10.650	10.730	10.280	10.320	10.320	92,400
2023-09-28	10.360	10.460	10.340	10.420	10.420	24,700
2023-09-27	10.440	10.450	10.360	10.420	10.420	35,500
2023-09-26	10.600	10.620	10.530	10.530	10.530	60,600
2023-09-25	10.740	10.800	10.610	10.660	10.660	43,600
2023-09-22	10.830	10.850	10.730	10.820	10.820	56,700
2023-09-21	10.570	10.770	10.520	10.740	10.740	55,300
2023-09-20	10.570	10.730	10.570	10.690	10.690	35,800
2023-09-19	10.590	10.620	10.540	10.610	10.610	14,100
2023-09-18	10.550	10.670	10.540	10.660	10.660	18,200
2023-09-15	10.560	10.690	10.540	10.550	10.550	94,600
2023-09-14	10.350	10.400	10.260	10.350	10.350	60,400
2023-09-13	10.560	10.560	10.470	10.480	10.480	50,700

← NewerPage 13 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.