Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	15.300	15.460	15.290	15.410	15.410	160,800
2025-05-12	15.310	15.340	15.170	15.250	15.250	158,300
2025-05-09	15.230	15.370	15.230	15.330	15.330	183,500
2025-05-08	15.110	15.260	15.090	15.120	15.120	157,800
2025-05-07	15.200	15.210	14.970	15.040	15.040	216,500
2025-05-06	15.360	15.400	15.285	15.380	15.380	176,300
2025-05-05	15.070	15.100	14.940	15.060	15.060	193,600
2025-05-02	15.030	15.030	14.790	14.835	14.835	133,700
2025-05-01	14.970	15.050	14.890	14.990	14.990	139,700
2025-04-30	15.140	15.240	15.010	15.080	15.080	265,100
2025-04-29	15.520	15.580	15.245	15.250	15.250	156,400
2025-04-28	15.360	15.430	15.245	15.425	15.425	156,400
2025-04-25	15.380	15.430	15.270	15.390	15.390	187,000
2025-04-24	15.530	15.660	15.460	15.660	15.660	121,700
2025-04-23	15.200	15.670	15.190	15.630	15.630	756,200
2025-04-22	15.340	15.340	15.030	15.030	15.030	334,800
2025-04-21	15.370	15.370	15.130	15.300	15.300	199,300
2025-04-17	15.210	15.250	14.980	15.160	15.160	317,100
2025-04-16	15.370	15.460	15.300	15.340	15.340	441,200
2025-04-15	15.130	15.220	15.030	15.200	15.200	173,500
2025-04-14	14.890	15.140	14.800	15.095	15.095	156,400
2025-04-11	14.900	15.120	14.870	14.970	14.970	521,500
2025-04-10	14.630	14.800	14.450	14.750	14.750	231,700
2025-04-09	14.520	14.680	14.500	14.630	14.630	758,100
2025-04-08	14.460	14.580	14.230	14.360	14.360	145,100
2025-04-07	14.560	14.660	14.200	14.210	14.210	501,900
2025-04-04	15.000	15.000	14.200	14.490	14.490	547,000
2025-04-03	15.400	15.640	15.300	15.360	15.360	676,200
2025-04-02	16.610	16.690	16.530	16.610	16.610	239,400
2025-04-01	16.730	16.730	16.440	16.520	16.520	209,000
2025-03-31	16.590	16.730	16.460	16.730	16.730	449,800
2025-03-28	16.790	16.810	16.470	16.570	16.570	268,800
2025-03-27	16.500	16.750	16.500	16.700	16.700	404,300
2025-03-26	16.420	16.420	16.300	16.340	16.340	119,900
2025-03-25	16.390	16.430	16.340	16.360	16.360	131,900
2025-03-24	16.210	16.270	16.110	16.130	16.130	171,400
2025-03-21	16.410	16.410	16.070	16.160	16.160	165,100
2025-03-20	16.450	16.500	16.400	16.480	16.480	94,200
2025-03-19	16.560	16.650	16.380	16.600	16.600	169,900
2025-03-18	16.790	16.790	16.540	16.600	16.600	173,000
2025-03-17	16.430	16.600	16.410	16.600	16.600	225,600
2025-03-14	16.700	16.700	16.450	16.555	16.555	161,700
2025-03-13	16.310	16.640	16.260	16.590	16.590	245,500
2025-03-12	16.110	16.320	16.110	16.320	16.320	132,900
2025-03-11	15.840	16.150	15.840	16.070	16.070	144,500
2025-03-10	15.920	15.920	15.630	15.670	15.670	83,200
2025-03-07	15.810	15.920	15.710	15.900	15.900	105,700
2025-03-06	15.810	15.920	15.790	15.880	15.880	123,500
2025-03-05	15.620	15.940	15.605	15.940	15.940	163,400
2025-03-04	15.590	15.690	15.400	15.610	15.610	98,200
2025-03-03	15.480	15.520	15.370	15.500	15.500	83,200
2025-02-28	15.100	15.230	15.010	15.230	15.230	152,400
2025-02-27	15.460	15.485	15.220	15.240	15.240	106,500
2025-02-26	15.350	15.550	15.310	15.450	15.450	86,000
2025-02-25	15.510	15.530	15.140	15.350	15.350	136,400
2025-02-24	15.660	15.700	15.480	15.630	15.630	156,200
2025-02-21	15.880	15.890	15.680	15.700	15.700	155,100
2025-02-20	15.840	15.920	15.820	15.840	15.840	110,600
2025-02-19	15.720	15.790	15.650	15.770	15.770	133,100
2025-02-18	15.690	15.840	15.650	15.800	15.800	162,400

← NewerPage 7 of 21 · 1,259 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.