Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	10.720	10.780	10.660	10.740	10.740	37,600
2023-06-14	10.780	10.900	10.780	10.870	10.870	17,800
2023-06-13	11.000	11.000	10.720	10.740	10.740	26,900
2023-06-12	11.010	11.010	10.890	10.990	10.990	30,400
2023-06-09	11.010	11.110	11.000	11.050	11.050	36,800
2023-06-08	10.920	11.070	10.920	11.050	11.050	54,200
2023-06-07	10.860	10.970	10.740	10.740	10.740	39,800
2023-06-06	10.890	10.890	10.800	10.870	10.870	10,100
2023-06-05	10.880	10.970	10.850	10.910	10.910	16,200
2023-06-02	11.100	11.120	10.960	10.960	10.960	25,100
2023-06-01	11.060	11.140	11.020	11.140	11.140	33,000
2023-05-31	10.940	11.050	10.860	11.030	11.030	39,400
2023-05-30	10.770	10.880	10.770	10.860	10.860	21,900
2023-05-29	10.880	10.890	10.740	10.760	10.760	18,000
2023-05-26	10.870	10.940	10.870	10.890	10.890	24,700
2023-05-25	10.870	10.880	10.720	10.720	10.720	61,100
2023-05-24	10.890	10.905	10.840	10.840	10.840	20,700
2023-05-23	10.980	10.990	10.855	10.855	10.855	50,700
2023-05-19	10.880	11.140	10.880	11.050	11.050	34,600
2023-05-18	10.880	10.920	10.830	10.880	10.880	42,600
2023-05-17	11.050	11.050	10.960	11.010	11.010	46,600
2023-05-16	11.090	11.140	10.970	11.030	11.030	75,300
2023-05-15	11.250	11.300	11.200	11.210	11.210	23,500
2023-05-12	11.250	11.270	11.130	11.245	11.245	159,400
2023-05-11	11.470	11.470	11.240	11.270	11.270	116,100
2023-05-10	11.850	11.850	11.620	11.700	11.700	30,400
2023-05-09	11.780	11.850	11.740	11.790	11.790	62,500
2023-05-08	11.790	11.830	11.720	11.810	11.810	93,300
2023-05-05	11.800	11.870	11.690	11.810	11.810	160,600
2023-05-04	11.900	12.180	11.900	12.180	12.180	191,000
2023-05-03	11.870	11.990	11.770	11.990	11.990	86,100
2023-05-02	11.510	11.880	11.510	11.850	11.850	62,000
2023-05-01	11.910	11.950	11.560	11.590	11.590	147,000
2023-04-28	11.590	11.650	11.530	11.610	11.610	44,400
2023-04-27	11.500	11.620	11.420	11.580	11.580	122,800
2023-04-26	11.670	11.700	11.490	11.600	11.600	26,900
2023-04-25	11.650	11.670	11.480	11.670	11.670	109,200
2023-04-24	11.610	11.680	11.560	11.650	11.650	34,400
2023-04-21	11.680	11.760	11.580	11.610	11.610	55,100
2023-04-20	11.580	11.710	11.540	11.710	11.710	148,700
2023-04-19	11.470	11.620	11.470	11.570	11.570	64,200
2023-04-18	11.410	11.550	11.410	11.540	11.540	51,500
2023-04-17	11.630	11.640	11.380	11.430	11.430	205,900
2023-04-14	11.980	11.980	11.580	11.630	11.630	210,400
2023-04-13	11.920	11.990	11.850	11.890	11.890	93,200
2023-04-12	11.800	11.860	11.670	11.850	11.850	145,800
2023-04-11	11.660	11.710	11.610	11.660	11.660	94,500
2023-04-10	11.600	11.640	11.550	11.620	11.620	88,300
2023-04-06	11.560	11.600	11.430	11.580	11.580	68,000
2023-04-05	11.530	11.550	11.390	11.550	11.550	95,200
2023-04-04	11.260	11.580	11.240	11.550	11.550	187,400
2023-04-03	11.200	11.270	11.100	11.180	11.180	112,500
2023-03-31	11.200	11.280	11.190	11.250	11.250	103,900
2023-03-30	11.120	11.170	11.080	11.170	11.170	83,600
2023-03-29	11.040	11.050	10.960	11.020	11.020	27,100
2023-03-28	10.930	11.060	10.900	11.060	11.060	81,500
2023-03-27	10.960	10.960	10.810	10.920	10.920	99,600
2023-03-24	11.230	11.230	10.950	10.970	10.970	103,500
2023-03-23	10.870	11.030	10.800	10.990	10.990	161,900
2023-03-22	10.500	10.930	10.500	10.890	10.890	256,100

← NewerPage 15 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.