Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	8.800	8.960	8.800	8.960	8.960	121,900
2022-09-27	8.810	8.910	8.750	8.750	8.750	76,900
2022-09-26	8.970	9.030	8.760	8.770	8.770	69,900
2022-09-23	9.030	9.030	8.870	8.930	8.930	123,400
2022-09-22	9.180	9.220	9.080	9.190	9.190	51,900
2022-09-21	9.060	9.200	9.020	9.120	9.120	111,100
2022-09-20	8.910	8.940	8.840	8.940	8.940	19,000
2022-09-19	8.920	9.000	8.900	9.000	9.000	157,200
2022-09-16	8.780	9.000	8.700	8.980	8.980	125,400
2022-09-15	8.850	8.910	8.710	8.750	8.750	41,300
2022-09-14	8.900	8.920	8.870	8.900	8.900	58,900
2022-09-13	8.780	8.870	8.770	8.780	8.780	48,300
2022-09-12	8.850	8.920	8.770	8.770	8.770	213,200
2022-09-09	8.480	8.570	8.470	8.550	8.550	44,900
2022-09-08	8.470	8.500	8.410	8.440	8.440	79,700
2022-09-07	8.340	8.470	8.340	8.430	8.430	134,800
2022-09-06	8.380	8.400	8.280	8.280	8.280	35,000
2022-09-02	8.310	8.370	8.280	8.290	8.290	89,400
2022-09-01	8.200	8.280	8.130	8.250	8.250	84,300
2022-08-31	8.310	8.340	8.260	8.290	8.290	33,300
2022-08-30	8.510	8.510	8.400	8.420	8.420	38,800
2022-08-29	8.490	8.570	8.480	8.510	8.510	46,300
2022-08-26	8.700	8.730	8.560	8.580	8.580	46,300
2022-08-25	8.680	8.690	8.630	8.660	8.660	38,500
2022-08-24	8.620	8.650	8.580	8.620	8.620	45,500
2022-08-23	8.570	8.670	8.550	8.620	8.620	38,300
2022-08-22	8.550	8.630	8.550	8.600	8.600	20,500
2022-08-19	8.670	8.670	8.560	8.630	8.630	64,500
2022-08-18	8.820	8.820	8.750	8.760	8.760	43,300
2022-08-17	8.900	8.910	8.800	8.840	8.840	26,800
2022-08-16	8.980	8.980	8.920	8.930	8.930	16,900
2022-08-15	9.040	9.040	8.970	9.040	9.040	24,700
2022-08-12	8.960	9.170	8.960	9.160	9.160	32,800
2022-08-11	9.030	9.040	8.920	8.930	8.930	45,900
2022-08-10	9.100	9.140	9.040	9.060	9.060	33,700
2022-08-09	9.080	9.090	9.040	9.080	9.080	21,000
2022-08-08	8.970	9.120	8.970	9.110	9.110	20,100
2022-08-05	8.770	8.880	8.750	8.850	8.850	23,900
2022-08-04	8.840	8.930	8.810	8.920	8.920	34,100
2022-08-03	8.820	8.830	8.760	8.810	8.810	163,400
2022-08-02	8.920	9.000	8.820	8.830	8.830	40,900
2022-07-29	8.780	8.880	8.730	8.870	8.870	65,300
2022-07-28	8.600	8.740	8.600	8.730	8.730	193,500
2022-07-27	8.220	8.400	8.180	8.390	8.390	68,100
2022-07-26	8.180	8.250	8.180	8.200	8.200	41,400
2022-07-25	8.190	8.190	8.100	8.110	8.110	49,800
2022-07-22	8.310	8.350	8.230	8.240	8.240	48,800
2022-07-21	8.220	8.340	8.210	8.330	8.330	26,800
2022-07-20	8.390	8.400	8.220	8.230	8.230	19,400
2022-07-19	8.300	8.310	8.240	8.250	8.250	92,100
2022-07-18	8.390	8.400	8.290	8.300	8.300	48,900
2022-07-15	8.310	8.330	8.230	8.300	8.300	38,300
2022-07-14	8.320	8.320	8.180	8.260	8.260	78,000
2022-07-13	8.410	8.570	8.380	8.500	8.500	89,700
2022-07-12	8.450	8.460	8.380	8.390	8.390	36,200
2022-07-11	8.500	8.550	8.460	8.470	8.470	47,700
2022-07-08	8.500	8.540	8.450	8.520	8.520	33,800
2022-07-07	8.560	8.580	8.480	8.490	8.490	81,300
2022-07-06	8.560	8.560	8.440	8.500	8.500	46,200
2022-07-05	8.750	8.750	8.500	8.530	8.530	176,300

← NewerPage 18 of 21 · 1,256 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.