Sprott Physical Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 14.730 | 14.730 | 14.600 | 14.710 | 14.710 | 76,500 |
| 2024-11-18 | 14.580 | 14.770 | 14.580 | 14.680 | 14.680 | 108,400 |
| 2024-11-15 | 14.500 | 14.550 | 14.270 | 14.290 | 14.290 | 160,000 |
| 2024-11-14 | 14.300 | 14.460 | 14.260 | 14.400 | 14.400 | 157,500 |
| 2024-11-13 | 14.600 | 14.640 | 14.260 | 14.270 | 14.270 | 119,700 |
| 2024-11-12 | 14.410 | 14.470 | 14.320 | 14.470 | 14.470 | 134,400 |
| 2024-11-11 | 14.430 | 14.460 | 14.300 | 14.400 | 14.400 | 159,600 |
| 2024-11-08 | 14.970 | 14.970 | 14.710 | 14.750 | 14.750 | 113,000 |
| 2024-11-07 | 14.950 | 15.090 | 14.880 | 15.000 | 15.000 | 177,700 |
| 2024-11-06 | 14.680 | 14.850 | 14.580 | 14.750 | 14.750 | 283,800 |
| 2024-11-05 | 15.390 | 15.455 | 15.310 | 15.360 | 15.360 | 98,700 |
| 2024-11-04 | 15.410 | 15.410 | 15.180 | 15.320 | 15.320 | 99,300 |
| 2024-11-01 | 15.530 | 15.610 | 15.310 | 15.320 | 15.320 | 103,400 |
| 2024-10-31 | 15.680 | 15.680 | 15.310 | 15.440 | 15.440 | 259,400 |
| 2024-10-30 | 15.960 | 16.030 | 15.800 | 15.950 | 15.950 | 177,400 |
| 2024-10-29 | 16.050 | 16.300 | 16.050 | 16.300 | 16.300 | 170,300 |
| 2024-10-28 | 15.840 | 15.970 | 15.800 | 15.890 | 15.890 | 152,300 |
| 2024-10-25 | 15.710 | 15.960 | 15.630 | 15.780 | 15.780 | 96,600 |
| 2024-10-24 | 15.990 | 16.000 | 15.560 | 15.790 | 15.790 | 144,200 |
| 2024-10-23 | 15.980 | 15.980 | 15.650 | 15.740 | 15.740 | 235,800 |
| 2024-10-22 | 16.000 | 16.270 | 15.950 | 16.260 | 16.260 | 513,500 |
| 2024-10-21 | 15.870 | 15.950 | 15.580 | 15.755 | 15.755 | 300,800 |
| 2024-10-18 | 15.030 | 15.630 | 15.030 | 15.550 | 15.550 | 576,800 |
| 2024-10-17 | 14.770 | 14.910 | 14.640 | 14.810 | 14.810 | 113,100 |
| 2024-10-16 | 14.830 | 14.955 | 14.700 | 14.740 | 14.740 | 91,100 |
| 2024-10-15 | 14.570 | 14.750 | 14.540 | 14.670 | 14.670 | 111,600 |
| 2024-10-11 | 14.560 | 14.710 | 14.560 | 14.660 | 14.660 | 78,900 |
| 2024-10-10 | 14.280 | 14.480 | 14.250 | 14.430 | 14.430 | 162,100 |
| 2024-10-09 | 14.000 | 14.170 | 13.950 | 14.140 | 14.140 | 125,500 |
| 2024-10-08 | 14.280 | 14.390 | 13.890 | 14.160 | 14.160 | 245,300 |
| 2024-10-07 | 14.580 | 14.590 | 14.430 | 14.555 | 14.555 | 106,100 |
| 2024-10-04 | 14.630 | 15.030 | 14.500 | 14.700 | 14.700 | 204,900 |
| 2024-10-03 | 14.450 | 14.660 | 14.390 | 14.620 | 14.620 | 191,200 |
| 2024-10-02 | 14.430 | 14.610 | 14.250 | 14.450 | 14.450 | 71,400 |
| 2024-10-01 | 14.330 | 14.430 | 14.180 | 14.200 | 14.200 | 74,400 |
| 2024-09-30 | 14.170 | 14.170 | 14.030 | 14.120 | 14.120 | 86,400 |
| 2024-09-27 | 14.530 | 14.600 | 14.230 | 14.355 | 14.355 | 80,100 |
| 2024-09-26 | 14.470 | 14.580 | 14.370 | 14.520 | 14.520 | 108,700 |
| 2024-09-25 | 14.440 | 14.560 | 14.310 | 14.375 | 14.375 | 109,300 |
| 2024-09-24 | 14.140 | 14.580 | 14.060 | 14.540 | 14.540 | 262,600 |
| 2024-09-23 | 14.150 | 14.150 | 13.960 | 14.000 | 14.000 | 118,000 |
| 2024-09-20 | 14.270 | 14.320 | 14.150 | 14.245 | 14.245 | 119,800 |
| 2024-09-19 | 14.120 | 14.210 | 14.050 | 14.080 | 14.080 | 174,200 |
| 2024-09-18 | 14.070 | 14.270 | 13.650 | 13.720 | 13.720 | 217,500 |
| 2024-09-17 | 14.120 | 14.240 | 14.030 | 14.065 | 14.065 | 93,200 |
| 2024-09-16 | 14.200 | 14.230 | 14.060 | 14.110 | 14.110 | 136,700 |
| 2024-09-13 | 14.030 | 14.210 | 13.990 | 14.100 | 14.100 | 129,300 |
| 2024-09-12 | 13.480 | 13.755 | 13.450 | 13.720 | 13.720 | 151,700 |
| 2024-09-11 | 13.180 | 13.250 | 13.020 | 13.230 | 13.230 | 36,900 |
| 2024-09-10 | 13.110 | 13.190 | 13.000 | 13.190 | 13.190 | 107,800 |
| 2024-09-09 | 12.990 | 13.090 | 12.940 | 13.060 | 13.060 | 68,900 |
| 2024-09-06 | 13.240 | 13.270 | 12.800 | 12.870 | 12.870 | 117,700 |
| 2024-09-05 | 13.300 | 13.370 | 13.170 | 13.220 | 13.220 | 49,200 |
| 2024-09-04 | 12.960 | 13.020 | 12.890 | 12.930 | 12.930 | 43,500 |
| 2024-09-03 | 13.100 | 13.100 | 12.800 | 12.920 | 12.920 | 76,200 |
| 2024-08-30 | 13.410 | 13.490 | 13.200 | 13.280 | 13.280 | 50,900 |
| 2024-08-29 | 13.420 | 13.590 | 13.400 | 13.475 | 13.475 | 23,900 |
| 2024-08-28 | 13.470 | 13.480 | 13.350 | 13.410 | 13.410 | 45,900 |
| 2024-08-27 | 13.670 | 13.770 | 13.620 | 13.720 | 13.720 | 46,700 |
| 2024-08-26 | 13.740 | 13.780 | 13.650 | 13.740 | 13.740 | 97,700 |
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.