Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	22.150	22.360	21.880	21.910	21.910	175,800
2025-11-03	22.790	22.800	22.340	22.500	22.500	283,700
2025-10-31	22.820	22.820	22.450	22.570	22.570	125,500
2025-10-30	22.210	22.690	22.110	22.660	22.660	176,200
2025-10-29	22.020	22.110	21.700	21.900	21.900	204,000
2025-10-28	21.340	21.590	21.330	21.490	21.490	144,600
2025-10-27	21.990	21.990	21.080	21.430	21.430	413,700
2025-10-24	22.520	22.750	22.410	22.480	22.480	180,600
2025-10-23	22.880	22.920	22.535	22.535	22.535	305,000
2025-10-22	22.290	22.500	21.990	22.460	22.460	363,800
2025-10-21	23.200	23.290	22.150	22.390	22.390	720,900
2025-10-20	24.560	24.620	24.200	24.580	24.580	304,900
2025-10-17	25.080	25.080	23.640	24.150	24.150	604,500
2025-10-16	24.970	25.500	24.830	25.400	25.400	480,700
2025-10-15	24.700	24.910	24.570	24.895	24.895	290,900
2025-10-14	23.790	24.470	23.450	24.105	24.105	479,200
2025-10-10	23.410	23.690	23.150	23.270	23.270	413,100
2025-10-09	23.650	23.650	22.110	23.000	23.000	627,100
2025-10-08	22.980	23.070	22.900	22.960	22.960	515,900
2025-10-07	22.800	22.800	22.240	22.445	22.445	277,900
2025-10-06	22.770	22.910	22.700	22.820	22.820	226,400
2025-10-03	22.390	22.630	22.320	22.520	22.520	279,500
2025-10-02	22.550	22.550	21.520	22.010	22.010	361,400
2025-10-01	22.250	22.410	22.180	22.240	22.240	386,400
2025-09-30	21.610	21.880	21.530	21.840	21.840	324,700
2025-09-29	21.940	22.090	21.800	21.930	21.930	433,300
2025-09-26	21.230	21.750	21.160	21.630	21.630	314,200
2025-09-25	20.760	21.110	20.640	21.090	21.090	298,000
2025-09-24	20.590	20.610	20.310	20.410	20.410	190,900
2025-09-23	20.670	20.700	20.330	20.400	20.400	397,000
2025-09-22	20.170	20.490	20.100	20.480	20.480	170,800
2025-09-19	19.800	19.960	19.760	19.930	19.930	165,500
2025-09-18	19.500	19.610	19.420	19.605	19.605	79,600
2025-09-17	19.570	19.700	19.260	19.430	19.430	326,400
2025-09-16	20.000	20.000	19.690	19.820	19.820	248,300
2025-09-15	19.820	20.020	19.760	19.970	19.970	301,500
2025-09-12	19.760	19.860	19.740	19.820	19.820	284,800
2025-09-11	19.410	19.530	19.390	19.520	19.520	184,200
2025-09-10	19.290	19.435	19.290	19.420	19.420	205,400
2025-09-09	19.360	19.370	19.100	19.185	19.185	364,600
2025-09-08	19.330	19.480	19.260	19.340	19.340	335,000
2025-09-05	19.300	19.350	19.050	19.200	19.200	477,800
2025-09-04	19.100	19.100	18.820	19.020	19.020	340,100
2025-09-03	19.070	19.270	19.015	19.150	19.150	175,900
2025-09-02	18.800	18.950	18.710	18.910	18.910	438,900
2025-08-29	18.210	18.550	18.190	18.530	18.530	149,200
2025-08-28	18.200	18.270	18.090	18.270	18.270	74,300
2025-08-27	17.950	18.050	17.870	18.010	18.010	185,900
2025-08-26	17.970	18.090	17.950	18.090	18.090	254,300
2025-08-25	18.110	18.110	17.990	18.015	18.015	80,100
2025-08-22	17.950	18.270	17.890	18.160	18.160	299,100
2025-08-21	17.950	18.030	17.880	17.990	17.990	179,700
2025-08-20	17.710	17.830	17.690	17.830	17.830	167,400
2025-08-19	17.790	17.830	17.480	17.530	17.530	181,800
2025-08-18	17.860	17.890	17.780	17.800	17.800	94,000
2025-08-15	17.740	17.820	17.660	17.805	17.805	201,700
2025-08-14	17.840	17.860	17.680	17.820	17.820	100,100
2025-08-13	17.930	18.040	17.920	17.990	17.990	165,300
2025-08-12	17.680	17.740	17.555	17.710	17.710	64,700
2025-08-11	17.650	17.750	17.630	17.630	17.630	113,600

← NewerPage 5 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.