Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	8.820	8.870	8.810	8.840	8.840	42,500
2022-06-30	9.050	9.050	8.870	8.870	8.870	74,900
2022-06-29	9.190	9.190	9.060	9.110	9.110	50,500
2022-06-28	9.270	9.270	9.130	9.130	9.130	80,000
2022-06-27	9.360	9.370	9.270	9.280	9.280	52,900
2022-06-24	9.260	9.350	9.200	9.300	9.300	24,800
2022-06-23	9.470	9.500	9.270	9.300	9.300	36,400
2022-06-22	9.530	9.530	9.450	9.460	9.460	97,100
2022-06-21	9.600	9.660	9.560	9.560	9.560	17,100
2022-06-20	9.520	9.680	9.520	9.580	9.580	8,300
2022-06-17	9.680	9.690	9.600	9.640	9.640	30,900
2022-06-16	9.550	9.680	9.530	9.655	9.655	48,600
2022-06-15	9.510	9.650	9.480	9.530	9.530	44,600
2022-06-14	9.390	9.430	9.260	9.320	9.320	51,600
2022-06-13	9.400	9.430	9.270	9.340	9.340	90,300
2022-06-10	9.430	9.680	9.380	9.620	9.620	67,300
2022-06-09	9.500	9.510	9.350	9.440	9.440	50,700
2022-06-08	9.510	9.550	9.440	9.510	9.510	39,800
2022-06-07	9.500	9.560	9.470	9.550	9.550	17,100
2022-06-06	9.580	9.600	9.510	9.510	9.510	47,600
2022-06-03	9.550	9.570	9.420	9.450	9.450	79,100
2022-06-02	9.520	9.620	9.520	9.610	9.610	43,800
2022-06-01	9.420	9.480	9.390	9.440	9.440	31,000
2022-05-31	9.480	9.510	9.300	9.310	9.310	94,400
2022-05-30	9.670	9.670	9.590	9.630	9.630	3,900
2022-05-27	9.700	9.750	9.610	9.630	9.630	53,800
2022-05-26	9.630	9.670	9.600	9.630	9.630	86,100
2022-05-25	9.650	9.690	9.610	9.680	9.680	54,900
2022-05-24	9.620	9.750	9.620	9.740	9.740	186,000
2022-05-20	9.630	9.630	9.520	9.570	9.570	45,200
2022-05-19	9.550	9.660	9.550	9.650	9.650	17,500
2022-05-18	9.490	9.510	9.430	9.460	9.460	22,900
2022-05-17	9.570	9.580	9.500	9.510	9.510	60,500
2022-05-16	9.390	9.530	9.390	9.520	9.520	56,700
2022-05-13	9.290	9.350	9.180	9.290	9.290	90,700
2022-05-12	9.540	9.540	9.280	9.310	9.310	255,900
2022-05-11	9.740	9.790	9.650	9.680	9.680	163,800
2022-05-10	9.870	9.870	9.520	9.520	9.520	131,600
2022-05-09	9.900	9.910	9.760	9.770	9.770	94,200
2022-05-06	10.030	10.080	9.960	10.000	10.000	79,700
2022-05-05	10.220	10.240	9.950	10.040	10.040	47,200
2022-05-04	10.020	10.240	9.920	10.200	10.200	108,500
2022-05-03	10.070	10.180	10.050	10.060	10.060	60,400
2022-05-02	10.050	10.180	9.920	10.100	10.100	131,000
2022-04-29	10.230	10.310	10.180	10.200	10.200	93,900
2022-04-28	10.320	10.335	10.230	10.330	10.330	83,000
2022-04-27	10.540	10.570	10.340	10.350	10.350	82,900
2022-04-26	10.590	10.610	10.460	10.500	10.500	66,200
2022-04-25	10.640	10.640	10.500	10.530	10.530	98,800
2022-04-22	10.860	10.950	10.820	10.830	10.830	89,900
2022-04-21	11.000	11.020	10.820	10.960	10.960	196,100
2022-04-20	11.100	11.160	11.070	11.160	11.160	37,700
2022-04-19	11.390	11.390	11.190	11.210	11.210	228,300
2022-04-18	11.520	11.550	11.430	11.490	11.490	103,900
2022-04-14	11.310	11.360	11.220	11.360	11.360	85,700
2022-04-13	11.370	11.430	11.330	11.350	11.350	86,000
2022-04-12	11.240	11.300	11.190	11.260	11.260	194,000
2022-04-11	11.250	11.280	11.080	11.140	11.140	442,800
2022-04-08	10.950	11.060	10.940	11.040	11.040	141,800
2022-04-07	10.830	10.990	10.830	10.940	10.940	286,400

← NewerPage 19 of 22 · 1,261 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.