Sprott Silver Miners & Physical Silver ETF (SLVR)

SLVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	68.17	71.91	61.60	63.62	63.62	-18.55%	2,197,239
Jan 29, 2026	82.53	82.65	74.07	78.11	78.11	-3.65%	1,355,721
Jan 28, 2026	80.91	81.85	77.68	81.07	81.07	1.95%	1,031,819
Jan 27, 2026	80.00	80.31	75.46	79.52	79.52	-0.15%	1,317,464
Jan 26, 2026	84.73	85.90	79.00	79.64	79.64	0.89%	2,535,814
Jan 23, 2026	77.44	79.07	76.01	78.94	78.94	4.93%	1,353,077
Jan 22, 2026	71.00	75.52	70.67	75.23	75.23	6.72%	753,956
Jan 21, 2026	72.85	72.85	69.29	70.49	70.49	-1.59%	770,178
Jan 20, 2026	71.92	72.00	70.00	71.63	71.63	6.18%	915,614
Jan 16, 2026	65.37	67.50	63.19	67.46	67.46	1.76%	512,502
Jan 15, 2026	64.58	66.65	63.61	66.29	66.29	0.44%	450,922
Jan 14, 2026	66.85	66.91	64.06	66.00	66.00	2.28%	651,738
Jan 13, 2026	66.66	67.08	64.06	64.53	64.53	-0.20%	717,445
Jan 12, 2026	64.31	65.75	63.91	64.66	64.66	6.02%	722,064
Jan 9, 2026	58.91	61.00	58.75	60.99	60.99	4.42%	412,656
Jan 8, 2026	56.52	58.41	56.52	58.41	58.41	-1.33%	361,417
Jan 7, 2026	59.09	59.35	56.76	59.20	59.20	-3.06%	533,117
Jan 6, 2026	59.03	61.29	58.35	61.07	61.07	5.40%	639,836
Jan 5, 2026	57.39	59.87	57.21	57.94	57.94	4.23%	530,034
Jan 2, 2026	57.80	57.80	53.87	55.59	55.59	-0.38%	557,080
Dec 31, 2025	56.55	57.68	55.49	55.80	55.80	-3.72%	533,476
Dec 30, 2025	58.03	59.26	57.22	57.96	57.96	2.65%	733,295
Dec 29, 2025	57.39	57.39	55.20	56.46	56.46	-5.90%	790,929
Dec 26, 2025	59.40	60.00	57.52	60.00	60.00	4.68%	668,498
Dec 24, 2025	57.48	57.50	55.78	57.32	57.32	-0.24%	316,147
Dec 23, 2025	58.09	58.10	55.77	57.46	57.46	0.56%	628,013
Dec 22, 2025	56.99	57.88	56.51	57.14	57.14	4.54%	795,044
Dec 19, 2025	53.50	55.52	53.13	54.66	54.66	2.88%	359,043
Dec 18, 2025	54.00	54.62	52.85	53.13	53.13	-5.45%	454,525
Dec 17, 2025	57.16	57.47	55.58	56.19	54.14	1.01%	392,133
Dec 16, 2025	55.32	56.35	54.31	55.63	53.60	0.11%	330,445
Dec 15, 2025	56.60	56.89	54.44	55.57	53.54	1.20%	384,906
Dec 12, 2025	58.25	58.25	53.60	54.91	52.90	-2.83%	639,006
Dec 11, 2025	54.66	57.66	54.42	56.51	54.44	4.82%	589,560
Dec 10, 2025	52.89	54.36	51.50	53.91	51.94	2.51%	520,016
Dec 9, 2025	50.20	52.99	50.05	52.59	50.67	5.86%	555,007
Dec 8, 2025	51.11	51.18	49.36	49.68	47.86	-2.55%	405,847
Dec 5, 2025	51.56	52.62	50.71	50.98	49.12	1.11%	174,866
Dec 4, 2025	51.52	51.52	49.52	50.42	48.58	-3.06%	217,621
Dec 3, 2025	52.91	53.26	51.65	52.01	50.11	-0.90%	234,419
Dec 2, 2025	52.16	52.54	49.75	52.48	50.56	0.32%	403,886
Dec 1, 2025	52.68	53.13	51.40	52.31	50.40	1.77%	748,660
Nov 28, 2025	48.43	51.44	48.24	51.40	49.52	9.50%	374,348
Nov 26, 2025	44.49	47.18	44.27	46.94	45.22	7.05%	315,518
Nov 25, 2025	42.86	44.21	42.44	43.85	42.25	2.29%	135,215
Nov 24, 2025	40.48	42.87	40.48	42.87	41.30	6.85%	154,943
Nov 21, 2025	39.99	40.55	39.10	40.12	38.65	0.07%	177,064
Nov 20, 2025	42.54	42.84	39.95	40.09	38.62	-5.67%	123,126
Nov 19, 2025	43.00	43.85	41.89	42.50	40.95	1.41%	125,082
Nov 18, 2025	41.72	42.35	41.21	41.91	40.38	0.24%	256,487

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.