Sprott Silver Miners & Physical Silver ETF (SLVR)

SLVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	41.53	42.28	40.03	41.29	-	-4.11%	529,905
Oct 24, 2025	42.75	43.60	42.48	43.06	43.06	-0.69%	197,309
Oct 23, 2025	43.95	43.95	43.11	43.36	43.36	1.71%	198,040
Oct 22, 2025	41.12	42.96	41.12	42.63	42.63	0.33%	478,085
Oct 21, 2025	43.75	44.03	41.80	42.49	42.49	-11.75%	858,246
Oct 20, 2025	48.44	48.44	47.05	48.15	48.15	2.88%	359,913
Oct 17, 2025	49.75	49.78	45.69	46.80	46.80	-8.54%	784,428
Oct 16, 2025	50.41	52.06	49.81	51.17	51.17	2.94%	761,628
Oct 15, 2025	48.32	49.77	48.23	49.71	49.71	5.46%	498,455
Oct 14, 2025	46.84	48.33	46.00	47.14	47.14	-1.06%	395,063
Oct 13, 2025	47.45	47.86	46.82	47.64	47.64	6.48%	462,026
Oct 10, 2025	46.57	46.63	44.30	44.74	44.74	-1.48%	389,162
Oct 9, 2025	48.51	48.60	44.62	45.41	45.41	-4.02%	667,391
Oct 8, 2025	46.24	47.42	45.82	47.31	47.31	6.12%	463,868
Oct 7, 2025	45.72	45.72	44.20	44.58	44.58	-2.28%	583,632
Oct 6, 2025	45.34	46.70	45.31	45.62	45.62	2.93%	526,770
Oct 3, 2025	44.52	45.20	43.90	44.32	44.32	0.97%	297,616
Oct 2, 2025	45.48	45.48	42.16	43.90	43.90	-1.87%	460,653
Oct 1, 2025	45.07	46.34	44.39	44.73	44.73	0.90%	358,433
Sep 30, 2025	43.61	44.83	42.64	44.33	44.33	-0.23%	439,860
Sep 29, 2025	44.94	44.99	44.04	44.43	44.43	2.37%	631,219
Sep 26, 2025	42.33	43.90	41.92	43.40	43.40	4.33%	421,208
Sep 25, 2025	41.52	41.60	40.80	41.60	41.60	2.29%	230,441
Sep 24, 2025	42.26	42.47	40.55	40.67	40.67	-3.01%	231,754
Sep 23, 2025	43.48	43.87	41.78	41.93	41.93	-1.96%	426,015
Sep 22, 2025	40.75	42.81	40.23	42.77	42.77	8.62%	522,187
Sep 19, 2025	37.62	39.47	37.28	39.38	39.38	5.56%	231,904
Sep 18, 2025	37.87	37.87	36.72	37.30	37.30	-1.19%	170,255
Sep 17, 2025	37.50	38.88	37.26	37.75	37.75	-1.26%	256,207
Sep 16, 2025	39.89	39.89	38.00	38.23	38.23	-3.31%	260,186
Sep 15, 2025	38.86	39.57	38.30	39.54	39.54	2.30%	271,718
Sep 12, 2025	39.05	39.43	38.53	38.65	38.65	0.97%	276,044
Sep 11, 2025	36.84	38.28	36.40	38.28	38.28	3.99%	250,887
Sep 10, 2025	36.34	36.81	36.05	36.81	36.81	2.22%	155,276
Sep 9, 2025	37.06	37.06	35.82	36.01	36.01	-2.31%	182,794
Sep 8, 2025	36.92	37.14	36.27	36.86	36.86	2.02%	204,630
Sep 5, 2025	36.60	36.98	35.77	36.13	36.13	0.84%	177,090
Sep 4, 2025	36.84	36.84	35.70	35.83	35.83	-3.08%	247,213
Sep 3, 2025	37.33	37.37	36.46	36.97	36.97	0.65%	285,767
Sep 2, 2025	36.24	36.85	35.37	36.73	36.73	4.70%	449,439
Aug 29, 2025	33.98	35.10	33.92	35.08	35.08	3.24%	264,148
Aug 28, 2025	34.38	34.38	33.64	33.98	33.98	0.18%	97,613
Aug 27, 2025	33.68	33.96	33.00	33.92	33.92	0.30%	78,656
Aug 26, 2025	33.61	33.98	33.47	33.82	33.82	1.05%	153,185
Aug 25, 2025	33.56	33.74	33.32	33.47	33.47	-0.27%	105,793
Aug 22, 2025	32.33	33.91	32.15	33.56	33.56	3.20%	111,343
Aug 21, 2025	31.72	32.76	31.72	32.52	32.52	1.94%	67,791
Aug 20, 2025	31.60	32.00	31.35	31.90	31.90	1.79%	138,552
Aug 19, 2025	32.76	32.79	31.25	31.34	31.34	-4.54%	157,432
Aug 18, 2025	33.23	33.25	32.37	32.83	32.83	-0.39%	74,363

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.