Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	11.200	11.270	11.160	11.180	11.180	48,000
2022-12-20	11.180	11.270	11.160	11.260	11.260	201,600
2022-12-19	10.900	10.900	10.790	10.830	10.830	50,600
2022-12-16	10.820	10.940	10.820	10.940	10.940	33,800
2022-12-15	10.850	10.920	10.770	10.910	10.910	77,400
2022-12-14	10.960	11.085	10.870	11.040	11.040	75,000
2022-12-13	11.000	11.050	10.860	10.930	10.930	92,400
2022-12-12	10.830	10.830	10.700	10.760	10.760	63,200
2022-12-09	10.760	10.920	10.680	10.830	10.830	126,100
2022-12-08	10.650	10.680	10.600	10.620	10.620	35,700
2022-12-07	10.390	10.560	10.390	10.540	10.540	117,800
2022-12-06	10.360	10.450	10.270	10.310	10.310	103,200
2022-12-05	10.410	10.410	10.250	10.280	10.280	178,700
2022-12-02	10.300	10.610	10.270	10.590	10.590	132,000
2022-12-01	10.200	10.420	10.180	10.420	10.420	521,900
2022-11-30	9.990	10.130	9.950	10.130	10.130	64,000
2022-11-29	9.790	9.880	9.790	9.815	9.815	69,700
2022-11-28	9.800	9.820	9.570	9.660	9.660	51,200
2022-11-25	9.750	9.820	9.730	9.820	9.820	26,300
2022-11-24	9.770	9.920	9.770	9.910	9.910	36,400
2022-11-23	9.710	9.810	9.700	9.790	9.790	74,500
2022-11-22	9.610	9.710	9.610	9.660	9.660	28,800
2022-11-21	9.570	9.580	9.530	9.550	9.550	20,800
2022-11-18	9.590	9.650	9.520	9.550	9.550	40,800
2022-11-17	9.540	9.550	9.480	9.535	9.535	20,800
2022-11-16	9.790	9.830	9.730	9.740	9.740	35,800
2022-11-15	9.930	9.930	9.710	9.770	9.770	39,600
2022-11-14	9.790	10.000	9.790	9.980	9.980	97,700
2022-11-11	9.790	9.800	9.710	9.800	9.800	40,500
2022-11-10	9.890	9.940	9.830	9.860	9.860	63,700
2022-11-09	9.790	9.890	9.710	9.730	9.730	69,900
2022-11-08	9.660	9.910	9.660	9.805	9.805	93,900
2022-11-07	9.680	9.750	9.640	9.650	9.650	40,800
2022-11-04	9.520	9.670	9.510	9.660	9.660	553,100
2022-11-03	9.120	9.340	9.120	9.330	9.330	53,000
2022-11-02	9.320	9.410	9.150	9.170	9.170	44,900
2022-11-01	9.350	9.380	9.250	9.255	9.255	106,400
2022-10-31	9.100	9.180	9.100	9.120	9.120	27,300
2022-10-28	9.150	9.200	9.070	9.185	9.185	36,000
2022-10-27	9.310	9.310	9.200	9.250	9.250	32,800
2022-10-26	9.160	9.270	9.150	9.270	9.270	64,500
2022-10-25	9.080	9.160	9.080	9.140	9.140	23,500
2022-10-24	9.080	9.130	9.050	9.120	9.120	29,900
2022-10-21	8.950	9.090	8.910	9.040	9.040	82,200
2022-10-20	8.850	9.000	8.840	8.910	8.910	16,800
2022-10-19	8.820	8.830	8.790	8.820	8.820	14,300
2022-10-18	8.970	8.980	8.900	8.910	8.910	25,000
2022-10-17	9.020	9.020	8.840	8.860	8.860	72,000
2022-10-14	8.970	8.970	8.790	8.870	8.870	94,600
2022-10-13	9.010	9.070	8.980	9.070	9.070	52,300
2022-10-12	9.160	9.180	9.060	9.160	9.160	47,500
2022-10-11	9.300	9.340	9.160	9.210	9.210	90,000
2022-10-07	9.690	9.690	9.510	9.530	9.530	31,900
2022-10-06	9.680	9.810	9.640	9.810	9.810	115,200
2022-10-05	9.510	9.710	9.390	9.690	9.690	51,200
2022-10-04	9.800	9.850	9.730	9.770	9.770	146,200
2022-10-03	9.520	9.670	9.470	9.670	9.670	391,100
2022-09-30	9.000	9.175	9.000	9.140	9.140	156,600
2022-09-29	8.870	9.000	8.820	8.990	8.990	39,600
2022-09-28	8.800	8.960	8.800	8.960	8.960	121,900

← NewerPage 17 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.