Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.920	27.610	26.920	27.100	27.100	99,200
2026-07-21	26.450	26.850	26.350	26.680	26.680	97,900
2026-07-20	25.490	25.770	25.370	25.460	25.460	56,200
2026-07-17	24.750	25.320	24.750	25.310	25.310	50,700
2026-07-16	25.380	25.460	24.980	25.130	25.130	207,700
2026-07-15	26.330	26.430	25.570	26.010	26.010	156,700
2026-07-14	26.720	26.890	26.410	26.560	26.560	62,500
2026-07-13	26.560	26.560	26.060	26.235	26.235	61,500
2026-07-10	26.930	27.200	26.790	27.120	27.120	65,800
2026-07-09	27.160	27.450	27.110	27.200	27.200	65,700
2026-07-08	26.450	26.560	25.940	26.490	26.490	178,400
2026-07-07	27.950	28.130	27.000	27.320	27.320	210,900
2026-07-06	28.140	28.360	27.900	28.190	28.190	391,700
2026-07-03	28.200	28.255	27.850	28.120	28.120	361,800
2026-07-02	27.600	28.060	27.360	27.570	27.570	105,500
2026-06-30	26.680	27.350	26.680	26.770	26.770	120,800
2026-06-29	26.360	26.420	26.000	26.320	26.320	76,900
2026-06-26	26.290	26.900	26.100	26.600	26.600	122,300
2026-06-25	26.350	26.500	25.690	26.130	26.130	287,300
2026-06-24	26.570	26.650	24.960	25.760	25.760	808,800
2026-06-23	27.800	28.000	27.420	27.650	27.650	503,000
2026-06-22	30.010	30.130	29.140	29.210	29.210	154,000
2026-06-19	29.700	29.700	28.920	29.140	29.140	139,300
2026-06-18	30.230	30.460	29.380	29.740	29.740	303,800
2026-06-17	31.270	31.880	30.200	30.340	30.340	272,400
2026-06-16	31.490	31.570	30.980	31.260	31.260	122,300
2026-06-15	31.760	31.800	31.160	31.280	31.280	236,000
2026-06-12	29.690	30.440	29.440	30.200	30.200	121,800
2026-06-11	28.010	29.840	27.930	29.740	29.740	229,400
2026-06-10	28.200	28.820	27.960	27.980	27.980	369,300
2026-06-09	30.040	30.250	28.470	28.730	28.730	248,900
2026-06-08	30.260	30.290	29.730	30.040	30.040	99,000
2026-06-05	31.230	31.310	29.920	30.040	30.040	609,600
2026-06-04	32.960	32.960	32.250	32.600	32.600	74,600
2026-06-03	32.700	32.700	32.250	32.300	32.300	114,900
2026-06-02	33.330	33.500	32.920	33.070	33.070	87,400
2026-06-01	32.870	33.200	32.450	32.920	32.920	196,300
2026-05-29	33.360	33.600	32.845	33.215	33.215	218,600
2026-05-28	32.560	33.480	32.320	33.260	33.260	207,000
2026-05-27	32.910	33.270	32.860	33.020	33.020	243,500
2026-05-26	33.890	34.220	33.650	34.200	34.200	266,800
2026-05-25	34.580	35.480	34.375	35.480	35.480	241,400
2026-05-22	33.750	33.800	33.220	33.480	33.480	110,400
2026-05-21	33.200	34.190	33.040	33.980	33.980	192,300
2026-05-20	33.230	33.950	33.100	33.650	33.650	178,800
2026-05-19	32.850	33.320	32.580	32.830	32.830	294,300
2026-05-15	34.200	34.350	33.600	33.865	33.865	903,100
2026-05-14	38.050	38.050	36.940	37.020	37.020	328,500
2026-05-13	38.610	39.720	38.480	39.050	39.050	356,600
2026-05-12	37.400	38.560	36.940	38.540	38.540	467,500
2026-05-11	37.810	38.150	37.210	38.100	38.100	746,400
2026-05-08	35.700	36.230	35.450	35.885	35.885	253,100
2026-05-07	35.640	36.210	34.730	34.940	34.940	393,300
2026-05-06	33.940	34.270	33.880	34.160	34.160	368,800
2026-05-05	32.480	32.600	32.110	32.160	32.160	113,300
2026-05-04	32.420	32.910	31.900	32.130	32.130	217,100
2026-05-01	32.770	33.830	32.770	33.220	33.220	175,200
2026-04-30	32.580	32.600	32.150	32.400	32.400	64,800
2026-04-29	31.850	31.920	31.390	31.730	31.730	177,800
2026-04-28	32.110	32.540	31.980	32.430	32.430	124,200

← NewerPage 2 of 3 · 126 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.