Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	10.530	10.530	10.430	10.490	10.490	46,500
2023-03-20	10.580	10.600	10.430	10.560	10.560	108,300
2023-03-17	10.330	10.590	10.330	10.540	10.540	192,900
2023-03-16	10.410	10.410	10.130	10.170	10.170	59,800
2023-03-15	10.350	10.420	10.250	10.320	10.320	183,600
2023-03-14	10.150	10.220	10.050	10.060	10.060	92,700
2023-03-13	10.050	10.160	10.010	10.150	10.150	277,600
2023-03-10	9.730	9.840	9.650	9.690	9.690	88,000
2023-03-09	9.520	9.560	9.490	9.500	9.500	24,900
2023-03-08	9.470	9.560	9.460	9.470	9.470	41,500
2023-03-07	9.710	9.710	9.460	9.460	9.460	165,600
2023-03-06	9.840	9.880	9.790	9.800	9.800	24,300
2023-03-03	9.860	9.880	9.700	9.880	9.880	56,700
2023-03-02	9.710	9.770	9.660	9.750	9.750	39,200
2023-03-01	9.810	9.880	9.740	9.780	9.780	53,400
2023-02-28	9.600	9.790	9.600	9.760	9.760	40,500
2023-02-27	9.690	9.700	9.570	9.580	9.580	89,100
2023-02-24	9.850	9.870	9.700	9.700	9.700	101,000
2023-02-23	10.050	10.050	9.900	9.920	9.920	24,100
2023-02-22	10.080	10.110	9.980	9.980	9.980	26,800
2023-02-21	10.080	10.190	10.080	10.130	10.130	76,800
2023-02-17	9.900	10.070	9.850	10.060	10.060	63,200
2023-02-16	9.890	10.030	9.890	9.940	9.940	25,800
2023-02-15	9.890	9.970	9.890	9.930	9.930	78,500
2023-02-14	9.970	10.030	9.910	9.990	9.990	61,700
2023-02-13	10.020	10.050	9.960	10.020	10.020	64,500
2023-02-10	10.090	10.120	10.020	10.030	10.030	36,500
2023-02-09	10.270	10.320	10.090	10.090	10.090	82,500
2023-02-08	10.260	10.320	10.230	10.260	10.260	35,300
2023-02-07	10.210	10.290	10.150	10.190	10.190	31,000
2023-02-06	10.270	10.320	10.200	10.210	10.210	88,000
2023-02-03	10.390	10.450	10.220	10.250	10.250	125,300
2023-02-02	11.010	11.040	10.610	10.610	10.610	63,500
2023-02-01	10.700	10.840	10.600	10.840	10.840	97,500
2023-01-31	10.700	10.760	10.680	10.710	10.710	40,300
2023-01-30	10.750	10.780	10.700	10.750	10.750	44,700
2023-01-27	10.750	10.750	10.560	10.660	10.660	55,400
2023-01-26	10.970	10.970	10.770	10.830	10.830	96,300
2023-01-25	10.680	10.910	10.680	10.910	10.910	32,500
2023-01-24	10.700	10.810	10.600	10.800	10.800	63,400
2023-01-23	10.620	10.720	10.410	10.700	10.700	162,400
2023-01-20	10.960	10.960	10.880	10.910	10.910	52,600
2023-01-19	10.820	10.960	10.790	10.950	10.950	30,400
2023-01-18	11.020	11.080	10.760	10.820	10.820	104,000
2023-01-17	11.020	11.020	10.860	10.900	10.900	57,200
2023-01-16	11.020	11.060	10.990	11.000	11.000	37,400
2023-01-13	10.840	11.040	10.840	11.020	11.020	62,900
2023-01-12	10.980	11.030	10.800	10.830	10.830	123,900
2023-01-11	10.930	10.930	10.740	10.790	10.790	101,900
2023-01-10	10.860	10.930	10.840	10.880	10.880	28,900
2023-01-09	11.040	11.080	10.820	10.850	10.850	91,800
2023-01-06	11.020	11.150	11.020	11.040	11.040	73,100
2023-01-05	10.960	10.960	10.870	10.920	10.920	44,200
2023-01-04	11.320	11.340	11.000	11.120	11.120	196,000
2023-01-03	11.400	11.450	11.210	11.320	11.320	168,400
2022-12-30	11.130	11.160	11.000	11.150	11.150	46,000
2022-12-29	11.180	11.240	11.130	11.130	11.130	41,800
2022-12-28	11.060	11.080	10.960	11.020	11.020	83,200
2022-12-23	11.040	11.120	11.030	11.070	11.070	84,900
2022-12-22	11.030	11.070	10.950	11.000	11.000	132,500

← NewerPage 16 of 21 · 1,260 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.