Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	17.910	17.940	17.770	17.900	17.900	124,000
2025-08-07	17.910	17.980	17.750	17.830	17.830	197,500
2025-08-06	17.730	17.730	17.600	17.630	17.630	75,700
2025-08-05	17.570	17.750	17.530	17.710	17.710	172,800
2025-08-01	17.350	17.380	17.210	17.260	17.260	110,600
2025-07-31	17.200	17.255	17.050	17.240	17.240	306,600
2025-07-30	17.570	17.640	17.200	17.270	17.270	193,000
2025-07-29	17.780	17.850	17.720	17.830	17.830	87,100
2025-07-28	17.740	17.770	17.600	17.735	17.735	111,500
2025-07-25	18.010	18.070	17.650	17.760	17.760	195,500
2025-07-24	18.030	18.090	17.930	18.065	18.065	150,200
2025-07-23	18.180	18.260	18.030	18.120	18.120	180,600
2025-07-22	18.120	18.140	17.930	18.120	18.120	313,600
2025-07-21	17.900	18.080	17.900	18.000	18.000	127,700
2025-07-18	17.740	17.770	17.680	17.680	17.680	104,100
2025-07-17	17.500	17.710	17.440	17.685	17.685	71,200
2025-07-16	17.470	17.530	17.350	17.480	17.480	144,700
2025-07-15	17.590	17.610	17.320	17.415	17.415	128,200
2025-07-14	17.870	17.930	17.560	17.560	17.560	274,100
2025-07-11	17.460	17.740	17.460	17.740	17.740	391,100
2025-07-10	17.140	17.230	17.010	17.220	17.220	81,700
2025-07-09	16.960	17.010	16.910	16.930	16.930	81,700
2025-07-08	17.120	17.120	16.850	17.050	17.050	256,100
2025-07-07	16.960	17.150	16.900	17.150	17.150	137,300
2025-07-04	17.130	17.240	17.000	17.190	17.190	72,700
2025-07-03	17.000	17.100	16.940	17.080	17.080	291,300
2025-07-02	16.840	16.920	16.800	16.890	16.890	116,200
2025-06-30	16.700	16.710	16.630	16.690	16.690	108,200
2025-06-27	16.590	16.830	16.580	16.680	16.680	203,700
2025-06-26	16.860	16.995	16.820	16.980	16.980	193,300
2025-06-25	16.690	16.900	16.650	16.890	16.890	76,000
2025-06-24	16.590	16.690	16.350	16.690	16.690	302,000
2025-06-23	16.770	16.920	16.700	16.870	16.870	228,100
2025-06-20	16.690	16.710	16.570	16.655	16.655	164,500
2025-06-19	16.700	18.450	16.690	17.010	17.010	162,300
2025-06-18	17.090	17.100	16.895	16.910	16.910	341,900
2025-06-17	16.870	17.095	16.870	17.085	17.085	532,700
2025-06-16	16.590	16.600	16.470	16.585	16.585	98,500
2025-06-13	16.670	16.670	16.480	16.555	16.555	111,900
2025-06-12	16.530	16.630	16.520	16.630	16.630	179,800
2025-06-11	16.630	16.680	16.530	16.635	16.635	249,200
2025-06-10	16.860	16.860	16.655	16.750	16.750	87,400
2025-06-09	16.690	16.920	16.620	16.850	16.850	309,200
2025-06-06	16.550	16.560	16.360	16.465	16.465	255,100
2025-06-05	16.390	16.440	16.100	16.285	16.285	267,500
2025-06-04	15.900	15.900	15.800	15.840	15.840	154,900
2025-06-03	15.800	15.980	15.710	15.950	15.950	329,400
2025-06-02	15.650	15.910	15.630	15.900	15.900	404,900
2025-05-30	15.440	15.440	15.180	15.275	15.275	121,800
2025-05-29	15.450	15.540	15.390	15.540	15.540	210,700
2025-05-28	15.490	15.490	15.325	15.340	15.340	196,600
2025-05-27	15.310	15.500	15.230	15.490	15.490	169,800
2025-05-26	15.440	15.685	15.440	15.685	15.685	93,400
2025-05-23	15.440	15.460	15.325	15.430	15.430	67,300
2025-05-22	15.440	15.450	15.300	15.395	15.395	94,000
2025-05-21	15.460	15.640	15.410	15.640	15.640	170,900
2025-05-20	15.170	15.480	15.170	15.470	15.470	192,600
2025-05-16	15.040	15.130	15.020	15.100	15.100	96,000
2025-05-15	15.040	15.290	15.040	15.290	15.290	77,800
2025-05-14	15.170	15.200	15.030	15.060	15.060	92,600

← NewerPage 6 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.