Sprott Physical Silver historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.180	26.240	26.010	26.060	26.060	101,319
2026-10-16	26.360	26.530	26.050	26.120	26.120	110,351
2026-10-15	26.200	26.420	25.980	26.420	26.420	101,500
2026-10-14	26.560	26.710	25.580	25.740	25.740	404,800
2026-10-13	28.060	28.100	27.430	27.550	27.550	180,700
2026-10-09	28.440	28.690	28.380	28.380	28.380	160,200
2026-10-08	27.480	27.700	27.370	27.575	27.575	192,300
2026-10-07	27.700	27.990	27.560	27.700	27.700	278,800
2026-10-06	28.260	28.630	28.110	28.420	28.420	63,900
2026-10-05	28.330	28.370	28.070	28.210	28.210	189,000
2026-10-02	28.180	28.250	27.490	27.880	27.880	151,200
2026-10-01	27.870	27.960	27.670	27.900	27.900	150,300
2026-09-30	27.900	27.950	27.380	27.530	27.530	161,000
2026-09-29	28.050	28.210	27.830	28.080	28.080	154,000
2026-09-28	28.290	28.500	27.940	27.970	27.970	386,100
2026-09-25	29.460	29.850	29.280	29.720	29.720	165,500
2026-09-24	29.200	29.450	29.020	29.350	29.350	140,100
2026-09-23	30.000	30.010	29.470	29.570	29.570	195,500
2026-09-22	30.130	30.950	30.000	30.840	30.840	174,500
2026-09-21	30.500	30.500	30.120	30.240	30.240	208,700
2026-09-18	30.250	30.550	30.040	30.320	30.320	375,500
2026-09-17	29.760	30.060	29.670	29.730	29.730	193,900
2026-09-16	29.180	29.270	28.260	28.690	28.690	219,100
2026-09-15	28.810	28.820	28.450	28.730	28.730	58,000
2026-09-14	28.490	28.770	28.360	28.390	28.390	111,400
2026-09-11	29.510	29.540	29.000	29.060	29.060	199,400
2026-09-10	29.210	29.430	28.800	28.870	28.870	280,000
2026-09-09	30.540	30.890	30.250	30.440	30.440	244,600
2026-09-08	29.970	30.020	29.580	29.670	29.670	103,000
2026-09-04	29.690	30.070	29.670	30.050	30.050	141,200
2026-09-03	30.050	30.470	29.830	30.320	30.320	139,100
2026-09-02	29.630	29.770	29.330	29.570	29.570	210,100
2026-09-01	29.500	29.750	29.110	29.170	29.170	113,400
2026-08-31	30.440	30.450	30.030	30.320	30.320	116,000
2026-08-28	32.350	32.520	30.250	30.400	30.400	688,000
2026-08-27	31.240	31.890	30.980	31.760	31.760	225,400
2026-08-26	31.220	31.340	30.930	31.240	31.240	287,200
2026-08-25	30.810	31.590	30.790	31.450	31.450	301,200
2026-08-24	31.700	31.730	31.210	31.450	31.450	372,700
2026-08-21	31.500	31.660	31.190	31.440	31.440	294,100
2026-08-20	29.950	31.020	29.950	30.850	30.850	326,900
2026-08-19	29.420	29.940	29.230	29.900	29.900	239,400
2026-08-18	29.370	29.550	28.655	28.770	28.770	235,100
2026-08-17	29.440	30.100	29.440	29.840	29.840	144,300
2026-08-14	29.480	29.670	29.180	29.260	29.260	71,000
2026-08-13	29.830	29.830	29.130	29.200	29.200	121,200
2026-08-12	30.220	30.380	29.750	29.850	29.850	147,500
2026-08-11	29.770	29.930	29.450	29.650	29.650	139,620
2026-08-10	29.240	30.260	29.120	30.120	30.120	270,500
2026-08-07	29.210	29.310	28.830	29.050	29.050	171,700
2026-08-06	28.090	28.270	27.780	28.270	28.270	78,500
2026-08-05	28.380	28.640	28.170	28.350	28.350	194,000
2026-08-04	27.200	27.460	27.100	27.240	27.240	212,600
2026-07-31	26.150	26.400	25.960	26.400	26.400	51,300
2026-07-30	26.290	26.910	26.250	26.870	26.870	108,000
2026-07-29	26.020	26.890	25.825	26.100	26.100	131,600
2026-07-28	25.990	26.110	25.740	26.055	26.055	109,000
2026-07-27	26.640	26.790	26.450	26.655	26.655	43,300
2026-07-24	26.210	26.730	26.210	26.410	26.410	80,300
2026-07-23	26.090	26.280	26.010	26.100	26.100	162,300

Page 1 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.