Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	15.940	15.970	15.430	15.470	15.470	246,700
2025-02-13	15.570	15.630	15.480	15.590	15.590	191,800
2025-02-12	15.550	15.670	15.530	15.620	15.620	166,100
2025-02-11	15.420	15.520	15.410	15.420	15.420	135,300
2025-02-10	15.600	15.670	15.550	15.585	15.585	156,600
2025-02-07	15.680	15.750	15.400	15.430	15.430	134,400
2025-02-06	15.590	15.620	15.390	15.615	15.615	67,200
2025-02-05	15.570	15.700	15.550	15.610	15.610	185,100
2025-02-04	15.470	15.650	15.390	15.525	15.525	145,900
2025-02-03	15.490	15.580	15.210	15.420	15.420	190,000
2025-01-31	15.450	15.450	15.180	15.300	15.300	195,000
2025-01-30	15.220	15.410	15.180	15.360	15.360	289,200
2025-01-29	14.920	15.020	14.810	14.890	14.890	91,800
2025-01-28	14.580	14.715	14.540	14.660	14.660	92,300
2025-01-27	14.590	14.690	14.370	14.550	14.550	117,100
2025-01-24	14.780	14.810	14.700	14.770	14.770	201,800
2025-01-23	14.620	14.715	14.560	14.710	14.710	97,900
2025-01-22	14.830	14.895	14.750	14.875	14.875	138,600
2025-01-21	14.830	14.860	14.760	14.820	14.820	182,400
2025-01-20	14.740	14.890	14.610	14.890	14.890	104,100
2025-01-17	14.630	14.730	14.590	14.720	14.720	114,600
2025-01-16	14.860	14.920	14.800	14.870	14.870	117,700
2025-01-15	14.560	14.770	14.470	14.750	14.750	191,700
2025-01-14	14.300	14.430	14.300	14.400	14.400	70,200
2025-01-13	14.310	14.370	14.260	14.290	14.290	157,100
2025-01-10	14.720	14.770	14.620	14.670	14.670	239,700
2025-01-09	14.520	14.650	14.520	14.590	14.590	106,800
2025-01-08	14.550	14.590	14.350	14.480	14.480	182,300
2025-01-07	14.520	14.540	14.380	14.415	14.415	205,800
2025-01-06	14.280	14.470	14.250	14.310	14.310	171,200
2025-01-03	14.340	14.390	14.260	14.290	14.290	140,200
2025-01-02	14.180	14.250	14.130	14.220	14.220	167,500
2024-12-31	13.820	13.900	13.820	13.870	13.870	99,100
2024-12-30	14.040	14.040	13.830	13.885	13.885	160,200
2024-12-27	14.140	14.190	14.110	14.120	14.120	158,400
2024-12-24	14.210	14.250	14.190	14.250	14.250	15,900
2024-12-23	14.230	14.270	14.180	14.250	14.250	62,600
2024-12-20	14.040	14.240	14.040	14.180	14.180	150,200
2024-12-19	14.020	14.040	13.810	13.995	13.995	193,400
2024-12-18	14.510	14.520	14.180	14.220	14.220	157,800
2024-12-17	14.530	14.620	14.450	14.590	14.590	62,000
2024-12-16	14.600	14.650	14.550	14.590	14.590	128,400
2024-12-13	14.580	14.600	14.500	14.550	14.550	116,500
2024-12-12	14.920	14.950	14.730	14.800	14.800	119,300
2024-12-11	15.130	15.270	15.100	15.170	15.170	193,600
2024-12-10	15.140	15.230	15.110	15.130	15.130	217,100
2024-12-09	15.160	15.270	15.060	15.080	15.080	157,000
2024-12-06	14.710	14.840	14.620	14.715	14.715	178,300
2024-12-05	14.750	14.780	14.620	14.780	14.780	195,300
2024-12-04	14.700	14.870	14.660	14.790	14.790	99,000
2024-12-03	14.600	14.670	14.520	14.650	14.650	119,600
2024-12-02	14.430	14.480	14.370	14.410	14.410	130,700
2024-11-29	14.450	14.520	14.420	14.520	14.520	115,000
2024-11-28	14.240	14.400	14.240	14.390	14.390	39,300
2024-11-27	14.410	14.450	14.145	14.190	14.190	245,100
2024-11-26	14.490	14.490	14.370	14.430	14.430	66,700
2024-11-25	14.430	14.430	14.180	14.280	14.280	190,900
2024-11-22	14.580	14.760	14.530	14.710	14.710	173,500
2024-11-21	14.600	14.600	14.400	14.475	14.475	87,100
2024-11-20	14.690	14.690	14.480	14.510	14.510	134,700

← NewerPage 8 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.