Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.110	32.540	31.980	32.430	32.430	124,200
2026-04-27	33.230	33.330	32.870	33.240	33.240	81,400
2026-04-24	33.310	33.830	33.230	33.540	33.540	149,700
2026-04-23	33.490	33.710	32.950	33.400	33.400	129,000
2026-04-22	34.250	34.370	34.070	34.240	34.240	104,200
2026-04-21	34.480	34.780	33.150	33.230	33.230	315,300
2026-04-20	35.700	35.700	34.990	35.060	35.060	188,200
2026-04-17	36.240	36.880	36.030	36.030	36.030	346,200
2026-04-16	35.310	35.500	34.730	35.060	35.060	173,300
2026-04-15	35.520	35.860	35.100	35.310	35.310	229,400
2026-04-14	34.610	35.540	34.560	35.540	35.540	289,500
2026-04-13	33.330	33.940	33.030	33.705	33.705	183,500
2026-04-10	34.280	34.510	34.060	34.320	34.320	137,100
2026-04-09	33.460	34.300	33.290	33.820	33.820	186,300
2026-04-08	34.350	34.510	32.980	33.380	33.380	293,900
2026-04-07	32.400	32.730	31.350	32.680	32.680	201,800
2026-04-06	32.810	32.950	32.500	32.790	32.790	137,400
2026-04-02	31.720	33.070	31.640	32.820	32.820	246,500
2026-04-01	33.850	34.350	33.550	33.930	33.930	303,300
2026-03-31	32.820	34.020	32.770	34.020	34.020	385,600
2026-03-30	32.020	32.200	31.400	31.620	31.620	299,300
2026-03-27	30.280	32.050	30.190	31.400	31.400	285,100
2026-03-26	30.740	31.220	29.775	29.905	29.905	296,200
2026-03-25	32.540	32.800	32.000	32.280	32.280	153,300
2026-03-24	30.200	31.230	30.050	31.000	31.000	253,900
2026-03-23	29.840	31.230	29.750	30.540	30.540	494,600
2026-03-20	31.620	31.670	29.800	29.870	29.870	514,400
2026-03-19	30.200	32.200	29.740	32.200	32.200	831,900
2026-03-18	34.040	34.490	33.570	33.640	33.640	426,700
2026-03-17	35.920	36.130	34.800	35.050	35.050	539,700
2026-03-16	35.830	36.190	35.300	35.860	35.860	358,800
2026-03-13	37.500	37.520	35.500	35.850	35.850	512,594
2026-03-12	38.540	38.545	37.490	37.530	37.530	195,515
2026-03-11	38.270	38.270	37.500	38.210	38.210	185,678
2026-03-10	39.510	39.700	38.560	39.200	39.200	238,473
2026-03-09	37.250	38.390	36.750	38.210	38.210	328,413
2026-03-06	36.770	37.650	36.550	37.090	37.090	357,300
2026-03-05	36.980	37.250	36.000	36.440	36.440	317,700
2026-03-04	37.960	38.210	36.910	37.120	37.120	342,800
2026-03-03	37.260	37.920	35.700	37.060	37.060	742,200
2026-03-02	40.590	41.290	39.180	40.780	40.780	836,000
2026-02-27	41.180	42.270	40.750	42.120	42.120	656,600
2026-02-26	39.430	40.030	38.600	39.860	39.860	497,100
2026-02-25	40.900	41.440	40.090	40.160	40.160	633,900
2026-02-24	39.670	40.070	39.170	39.420	39.420	465,700
2026-02-23	39.220	40.675	39.050	40.560	40.560	719,700
2026-02-20	36.400	38.220	35.920	38.220	38.220	752,900
2026-02-19	35.150	35.480	34.600	35.365	35.365	384,500
2026-02-18	34.430	35.350	34.370	34.860	34.860	356,300
2026-02-17	32.880	33.150	32.010	32.750	32.750	629,100
2026-02-13	34.940	34.960	33.670	34.070	34.070	737,900
2026-02-12	36.950	37.070	33.090	33.210	33.210	1,189,200
2026-02-11	37.830	37.860	36.790	37.470	37.470	576,400
2026-02-10	36.720	36.830	35.310	36.020	36.020	481,800
2026-02-09	35.480	37.290	35.410	37.250	37.250	689,300
2026-02-06	32.660	34.450	32.500	34.160	34.160	880,700
2026-02-05	33.000	34.200	31.890	32.320	32.320	871,800
2026-02-04	39.610	39.640	36.550	38.100	38.100	839,900
2026-02-03	38.400	39.300	36.200	36.710	36.710	1,340,700
2026-02-02	35.490	36.360	32.130	35.410	35.410	2,232,200

← NewerPage 3 of 5 · 252 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.