Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	9.800	9.860	9.760	9.860	9.860	61,300
2022-01-10	9.690	9.800	9.690	9.760	9.760	151,500
2022-01-07	9.710	9.770	9.640	9.690	9.690	107,900
2022-01-06	9.760	9.800	9.710	9.720	9.720	241,800
2022-01-05	10.130	10.190	10.010	10.030	10.030	36,600
2022-01-04	10.100	10.120	10.060	10.120	10.120	35,900
2021-12-31	10.190	10.210	10.110	10.150	10.150	58,500
2021-12-30	10.110	10.190	10.110	10.140	10.140	57,600
2021-12-29	10.040	10.120	10.030	10.090	10.090	158,900
2021-12-24	10.100	10.190	10.100	10.190	10.190	7,300
2021-12-23	10.160	10.170	10.090	10.140	10.140	48,900
2021-12-22	10.110	10.180	10.090	10.180	10.180	66,700
2021-12-21	10.090	10.140	10.070	10.090	10.090	37,700
2021-12-20	10.020	10.060	9.980	9.990	9.990	47,100
2021-12-17	10.050	10.110	10.050	10.060	10.060	99,000
2021-12-16	9.920	10.030	9.920	10.010	10.010	124,600
2021-12-15	9.800	9.880	9.640	9.880	9.880	95,500
2021-12-14	9.730	9.820	9.700	9.820	9.820	93,200
2021-12-13	9.910	9.980	9.910	9.960	9.960	55,600
2021-12-10	9.830	9.830	9.770	9.820	9.820	54,900
2021-12-09	9.820	9.820	9.710	9.740	9.740	87,300
2021-12-08	9.840	9.910	9.820	9.910	9.910	71,200
2021-12-07	9.910	9.960	9.850	9.920	9.920	68,000
2021-12-06	9.930	9.970	9.880	9.930	9.930	168,500
2021-12-03	9.980	10.090	9.830	10.090	10.090	108,400
2021-12-02	10.020	10.030	9.960	10.000	10.000	73,300
2021-12-01	10.120	10.140	9.950	9.950	9.950	182,000
2021-11-30	10.190	10.380	10.150	10.160	10.160	160,100
2021-11-29	10.290	10.290	10.170	10.190	10.190	66,400
2021-11-26	10.490	10.490	10.210	10.290	10.290	130,100
2021-11-25	10.450	10.500	10.400	10.410	10.410	24,500
2021-11-24	10.440	10.450	10.370	10.410	10.410	50,500
2021-11-23	10.450	10.480	10.340	10.480	10.480	161,800
2021-11-22	10.840	10.860	10.680	10.710	10.710	238,800
2021-11-19	10.920	10.990	10.840	10.840	10.840	158,800
2021-11-18	10.990	11.020	10.890	10.890	10.890	93,000
2021-11-17	10.990	11.070	10.990	11.020	11.020	63,700
2021-11-16	11.000	11.010	10.860	10.900	10.900	90,500
2021-11-15	10.970	11.000	10.900	10.980	10.980	173,200
2021-11-12	11.020	11.120	10.980	11.060	11.060	121,600
2021-11-11	10.990	11.080	10.990	11.070	11.070	431,200
2021-11-10	10.810	10.850	10.690	10.690	10.690	268,800
2021-11-09	10.620	10.620	10.500	10.590	10.590	112,300
2021-11-08	10.640	10.660	10.580	10.630	10.630	125,000
2021-11-05	10.440	10.500	10.380	10.490	10.490	126,400
2021-11-04	10.360	10.450	10.330	10.350	10.350	136,400
2021-11-03	10.110	10.220	10.015	10.220	10.220	259,600
2021-11-02	10.310	10.310	10.160	10.220	10.220	87,200
2021-11-01	10.370	10.420	10.350	10.370	10.370	32,900
2021-10-29	10.330	10.370	10.260	10.330	10.330	78,100
2021-10-28	10.440	10.470	10.370	10.380	10.380	74,600
2021-10-27	10.490	10.550	10.330	10.400	10.400	101,800
2021-10-26	10.490	10.490	10.340	10.470	10.470	84,400
2021-10-25	10.620	10.660	10.570	10.640	10.640	108,900
2021-10-22	10.520	10.700	10.460	10.530	10.530	135,700
2021-10-21	10.390	10.480	10.360	10.470	10.470	126,700
2021-10-20	10.330	10.500	10.310	10.450	10.450	105,600
2021-10-19	10.370	10.420	10.210	10.240	10.240	242,400
2021-10-18	10.160	10.160	10.000	10.080	10.080	48,600
2021-10-15	10.120	10.140	10.070	10.130	10.130	74,500

← NewerPage 21 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.