Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	10.620	10.640	10.560	10.590	10.590	50,900
2023-09-11	10.740	10.740	10.630	10.670	10.670	52,200
2023-09-08	10.730	10.760	10.640	10.690	10.690	19,400
2023-09-07	10.690	10.770	10.680	10.730	10.730	56,800
2023-09-06	10.810	10.880	10.730	10.790	10.790	66,600
2023-09-05	11.060	11.110	10.950	10.980	10.980	85,100
2023-09-01	11.400	11.450	11.250	11.290	11.290	44,700
2023-08-31	11.360	11.400	11.300	11.310	11.310	26,800
2023-08-30	11.510	11.590	11.380	11.420	11.420	60,300
2023-08-29	11.290	11.520	11.290	11.520	11.520	102,700
2023-08-28	11.240	11.320	11.230	11.280	11.280	35,100
2023-08-25	11.200	11.310	11.130	11.280	11.280	64,800
2023-08-24	11.190	11.240	11.130	11.160	11.160	65,400
2023-08-23	11.140	11.250	11.100	11.215	11.215	153,500
2023-08-22	10.870	10.920	10.810	10.910	10.910	46,300
2023-08-21	10.770	10.840	10.680	10.830	10.830	46,100
2023-08-18	10.550	10.630	10.530	10.630	10.630	18,200
2023-08-17	10.620	10.650	10.470	10.500	10.500	31,800
2023-08-16	10.490	10.520	10.430	10.450	10.450	28,100
2023-08-15	10.430	10.550	10.390	10.460	10.460	40,800
2023-08-14	10.450	10.520	10.390	10.520	10.520	33,200
2023-08-11	10.510	10.550	10.480	10.510	10.510	35,300
2023-08-10	10.490	10.550	10.450	10.510	10.510	26,700
2023-08-09	10.500	10.550	10.450	10.480	10.480	22,700
2023-08-08	10.550	10.560	10.490	10.530	10.530	56,200
2023-08-04	10.780	10.840	10.760	10.790	10.790	39,300
2023-08-03	10.760	10.820	10.730	10.750	10.750	28,200
2023-08-02	10.960	11.020	10.780	10.830	10.830	62,200
2023-08-01	11.060	11.100	10.970	11.020	11.020	92,300
2023-07-31	11.060	11.210	11.050	11.150	11.150	84,300
2023-07-28	10.990	11.020	10.950	10.990	10.990	33,400
2023-07-27	11.100	11.100	10.880	10.950	10.950	88,400
2023-07-26	11.140	11.310	11.120	11.310	11.310	55,300
2023-07-25	11.090	11.190	11.080	11.140	11.140	23,600
2023-07-24	11.060	11.060	10.960	10.980	10.980	54,200
2023-07-21	11.200	11.200	11.140	11.170	11.170	29,400
2023-07-20	11.320	11.360	11.160	11.160	11.160	32,200
2023-07-19	11.260	11.390	11.250	11.390	11.390	45,300
2023-07-18	11.210	11.330	11.210	11.260	11.260	43,100
2023-07-17	11.120	11.190	11.100	11.155	11.155	25,000
2023-07-14	11.160	11.270	11.110	11.230	11.230	58,200
2023-07-13	10.940	11.170	10.940	11.170	11.170	132,400
2023-07-12	10.770	10.830	10.690	10.820	10.820	125,500
2023-07-11	10.530	10.560	10.470	10.490	10.490	30,700
2023-07-10	10.440	10.530	10.430	10.530	10.530	41,600
2023-07-07	10.400	10.530	10.400	10.510	10.510	44,600
2023-07-06	10.430	10.450	10.310	10.390	10.390	30,000
2023-07-05	10.520	10.550	10.450	10.510	10.510	16,800
2023-07-04	10.350	10.590	10.350	10.350	10.350	38,100
2023-06-30	10.240	10.380	10.180	10.350	10.350	68,800
2023-06-29	10.200	10.280	10.170	10.240	10.240	15,100
2023-06-28	10.300	10.380	10.300	10.310	10.310	55,400
2023-06-27	10.360	10.400	10.260	10.330	10.330	40,000
2023-06-26	10.180	10.280	10.170	10.260	10.260	41,700
2023-06-23	10.160	10.230	10.070	10.110	10.110	24,500
2023-06-22	10.110	10.110	10.040	10.060	10.060	50,000
2023-06-21	10.330	10.330	10.100	10.180	10.180	39,300
2023-06-20	10.580	10.580	10.390	10.400	10.400	53,200
2023-06-19	10.830	10.850	10.730	10.770	10.770	3,900
2023-06-16	10.820	10.850	10.760	10.825	10.825	24,000

← NewerPage 14 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.