Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	10.770	10.860	10.770	10.830	10.830	46,900
2022-04-05	10.910	10.950	10.720	10.730	10.730	133,500
2022-04-04	10.920	10.960	10.800	10.890	10.890	158,300
2022-04-01	10.870	10.990	10.870	10.940	10.940	47,400
2022-03-31	11.040	11.100	10.960	10.960	10.960	75,100
2022-03-30	10.970	11.050	10.940	10.960	10.960	83,100
2022-03-29	10.760	10.970	10.640	10.970	10.970	177,300
2022-03-28	11.120	11.160	10.980	10.990	10.990	104,700
2022-03-25	11.230	11.230	11.140	11.200	11.200	89,400
2022-03-24	11.270	11.340	11.260	11.290	11.290	232,300
2022-03-23	11.150	11.170	11.040	11.140	11.140	108,200
2022-03-22	11.070	11.080	10.920	11.040	11.040	94,000
2022-03-21	11.200	11.250	11.180	11.200	11.200	160,700
2022-03-18	11.170	11.220	11.140	11.150	11.150	83,700
2022-03-17	11.280	11.360	11.240	11.240	11.240	73,000
2022-03-16	11.080	11.180	10.880	11.160	11.160	114,600
2022-03-15	11.130	11.210	11.050	11.120	11.120	113,600
2022-03-14	11.300	11.300	11.120	11.230	11.230	190,800
2022-03-11	11.410	11.570	11.380	11.490	11.490	78,600
2022-03-10	11.580	11.600	11.440	11.570	11.570	88,300
2022-03-09	11.540	11.640	11.330	11.450	11.450	188,300
2022-03-08	11.780	12.000	11.560	11.810	11.810	691,200
2022-03-07	11.330	11.500	11.300	11.470	11.470	199,700
2022-03-04	11.200	11.390	11.200	11.350	11.350	137,500
2022-03-03	11.040	11.110	10.960	11.090	11.090	182,300
2022-03-02	11.050	11.110	10.940	11.040	11.040	113,100
2022-03-01	10.900	11.240	10.900	11.200	11.200	207,700
2022-02-28	10.810	10.820	10.650	10.780	10.780	119,900
2022-02-25	10.630	10.680	10.550	10.660	10.660	96,900
2022-02-24	11.250	11.250	10.590	10.700	10.700	315,000
2022-02-23	10.680	10.850	10.650	10.840	10.840	106,000
2022-02-22	10.660	10.750	10.650	10.670	10.670	126,300
2022-02-18	10.540	10.620	10.540	10.620	10.620	92,100
2022-02-17	10.420	10.530	10.420	10.500	10.500	101,600
2022-02-16	10.320	10.420	10.320	10.410	10.410	54,900
2022-02-15	10.280	10.350	10.230	10.330	10.330	71,200
2022-02-14	10.520	10.570	10.490	10.550	10.550	64,800
2022-02-11	10.170	10.460	10.160	10.440	10.440	97,100
2022-02-10	10.240	10.370	10.180	10.190	10.190	90,000
2022-02-09	10.240	10.250	10.180	10.220	10.220	45,900
2022-02-08	10.150	10.240	10.130	10.210	10.210	72,700
2022-02-07	10.050	10.140	10.050	10.100	10.100	93,800
2022-02-04	9.860	9.990	9.860	9.930	9.930	70,700
2022-02-03	9.850	9.870	9.700	9.820	9.820	65,200
2022-02-02	9.970	10.010	9.910	9.920	9.920	43,300
2022-02-01	10.060	10.100	9.940	9.960	9.960	40,300
2022-01-31	9.930	9.950	9.860	9.900	9.900	96,200
2022-01-28	9.960	9.960	9.800	9.920	9.920	148,400
2022-01-27	9.990	10.060	9.950	10.010	10.010	124,900
2022-01-26	10.270	10.390	10.260	10.260	10.260	56,400
2022-01-25	10.280	10.420	10.280	10.350	10.350	66,400
2022-01-24	10.350	10.430	10.270	10.430	10.430	66,100
2022-01-21	10.580	10.620	10.420	10.420	10.420	81,200
2022-01-20	10.570	10.630	10.560	10.560	10.560	76,800
2022-01-19	10.220	10.470	10.220	10.450	10.450	133,100
2022-01-18	10.030	10.180	10.030	10.130	10.130	94,500
2022-01-17	9.880	9.920	9.830	9.910	9.910	18,900
2022-01-14	9.910	9.930	9.860	9.910	9.910	26,900
2022-01-13	9.950	9.950	9.890	9.950	9.950	66,600
2022-01-12	9.890	9.990	9.880	9.980	9.980	29,600

← NewerPage 20 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.