Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	41.750	43.310	32.740	36.080	36.080	3,682,900
2026-01-29	50.250	50.650	43.180	48.980	48.980	1,542,100
2026-01-28	47.530	49.550	46.710	49.350	49.350	886,200
2026-01-27	47.520	48.300	44.700	46.510	46.510	1,635,600
2026-01-26	48.810	52.260	46.500	47.900	47.900	1,978,200
2026-01-23	44.580	45.570	44.320	45.500	45.500	711,300
2026-01-22	42.210	43.450	42.210	43.070	43.070	601,100
2026-01-21	42.920	42.945	40.890	41.970	41.970	918,600
2026-01-20	43.360	43.360	42.260	42.870	42.870	1,004,900
2026-01-19	42.700	43.900	42.290	43.690	43.690	1,671,800
2026-01-16	40.740	41.120	39.700	40.900	40.900	773,600
2026-01-15	41.000	42.460	40.800	42.120	42.120	1,389,500
2026-01-14	42.100	42.700	41.110	42.700	42.700	1,897,900
2026-01-13	40.490	40.820	39.500	39.890	39.890	1,299,700
2026-01-12	38.700	39.440	38.700	39.020	39.020	1,649,500
2026-01-09	36.240	37.050	36.080	36.770	36.770	924,100
2026-01-08	34.130	35.330	33.880	35.320	35.320	845,200
2026-01-07	35.280	36.230	35.020	36.070	36.070	1,061,200
2026-01-06	35.980	37.290	35.980	37.095	37.095	968,300
2026-01-05	35.260	35.540	34.510	34.870	34.870	907,400
2026-01-02	34.080	34.080	32.730	33.270	33.270	964,500
2025-12-31	32.960	33.670	32.050	32.510	32.510	1,136,500
2025-12-30	34.790	35.410	34.170	34.550	34.550	1,427,300
2025-12-29	33.160	33.420	32.060	33.250	33.250	1,534,900
2025-12-24	32.650	32.840	31.940	32.740	32.740	358,000
2025-12-23	32.110	32.510	31.470	32.470	32.470	667,800
2025-12-22	31.530	31.570	31.060	31.520	31.520	714,700
2025-12-19	29.960	30.680	29.960	30.380	30.380	398,600
2025-12-18	30.100	30.100	29.390	29.800	29.800	472,100
2025-12-17	29.770	30.320	29.700	30.190	30.190	622,500
2025-12-16	29.000	29.110	28.650	29.010	29.010	385,100
2025-12-15	29.100	29.240	28.550	29.190	29.190	500,900
2025-12-12	29.440	29.450	27.600	28.095	28.095	807,100
2025-12-11	28.660	29.280	28.520	28.920	28.920	519,800
2025-12-10	27.880	28.370	27.560	28.310	28.310	615,900
2025-12-09	27.180	27.810	27.080	27.780	27.780	466,400
2025-12-08	26.800	26.890	26.580	26.840	26.840	148,700
2025-12-05	26.980	27.320	26.720	26.930	26.930	510,500
2025-12-04	27.000	27.010	26.290	26.570	26.570	404,900
2025-12-03	27.390	27.520	27.040	27.370	27.370	283,600
2025-12-02	27.210	27.430	26.590	27.400	27.400	421,800
2025-12-01	26.780	27.410	26.510	27.020	27.020	572,700
2025-11-28	25.440	26.170	25.400	26.100	26.100	561,700
2025-11-27	24.840	25.250	24.800	25.220	25.220	173,900
2025-11-26	24.350	24.830	24.270	24.805	24.805	249,900
2025-11-25	24.030	24.110	23.710	24.050	24.050	422,300
2025-11-24	23.400	24.030	23.400	23.990	23.990	116,200
2025-11-21	23.180	23.630	23.000	23.320	23.320	264,600
2025-11-20	23.800	23.950	23.450	23.590	23.590	188,400
2025-11-19	23.980	24.270	23.400	23.880	23.880	472,000
2025-11-18	23.440	23.620	23.240	23.460	23.460	140,100
2025-11-17	23.390	23.650	22.990	23.230	23.230	272,500
2025-11-14	23.390	23.910	23.210	23.460	23.460	277,400
2025-11-13	24.810	24.890	24.210	24.210	24.210	436,800
2025-11-12	24.150	25.000	24.080	24.810	24.810	689,900
2025-11-11	23.710	23.850	23.320	23.845	23.845	270,800
2025-11-10	23.180	23.450	23.120	23.440	23.440	269,200
2025-11-07	22.610	22.740	22.380	22.530	22.530	118,600
2025-11-06	22.600	22.610	22.340	22.470	22.470	122,800
2025-11-05	22.340	22.590	22.310	22.520	22.520	120,000

← NewerPage 4 of 21 · 1,255 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.