BIT:SILV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.50	38.46	36.20	38.17	38.17	-2.10%	167,296
Apr 1, 2026	37.68	38.99	37.52	38.99	38.99	7.54%	75,840
Mar 31, 2026	35.39	36.46	35.21	36.25	36.25	2.42%	148,198
Mar 30, 2026	35.36	36.01	34.97	35.40	35.40	0.61%	119,280
Mar 27, 2026	34.66	35.43	33.55	35.18	35.18	3.64%	89,747
Mar 26, 2026	34.62	35.23	33.94	33.95	33.95	-5.02%	140,760
Mar 25, 2026	36.33	36.80	35.22	35.74	35.74	3.59%	170,329
Mar 24, 2026	34.20	34.66	33.40	34.50	34.50	2.00%	152,977
Mar 23, 2026	30.75	34.85	30.36	33.83	33.83	1.47%	232,194
Mar 20, 2026	34.85	35.20	32.98	33.34	33.34	-2.10%	167,907
Mar 19, 2026	35.38	35.52	32.85	34.05	34.05	-8.53%	254,132
Mar 18, 2026	39.45	39.58	36.79	37.23	37.23	-4.71%	115,151
Mar 17, 2026	39.50	40.17	38.90	39.07	39.07	1.63%	46,094
Mar 16, 2026	39.20	40.22	38.25	38.44	38.44	-2.79%	107,293
Mar 13, 2026	41.34	41.74	39.34	39.55	39.55	-5.15%	90,030
Mar 12, 2026	42.44	42.58	40.97	41.69	41.69	-0.28%	36,923
Mar 11, 2026	43.25	43.27	41.30	41.81	41.81	-4.28%	166,948
Mar 10, 2026	42.61	44.04	42.41	43.68	43.68	7.14%	182,914
Mar 9, 2026	40.56	40.99	39.46	40.77	40.77	-2.93%	182,472
Mar 6, 2026	42.80	42.94	40.80	42.00	42.00	-0.18%	200,760
Mar 5, 2026	44.66	44.78	42.06	42.07	42.07	-5.14%	122,341
Mar 4, 2026	44.42	45.38	43.87	44.35	44.35	0.67%	162,336
Mar 3, 2026	47.29	47.29	42.65	44.06	44.06	-6.86%	273,748
Mar 2, 2026	49.96	50.48	46.50	47.30	47.30	-0.68%	180,444
Feb 27, 2026	47.35	48.10	47.02	47.63	47.63	2.65%	107,740
Feb 26, 2026	46.00	46.40	44.84	46.40	46.40	-0.31%	70,075
Feb 25, 2026	46.30	46.85	46.05	46.54	46.54	3.80%	55,769
Feb 24, 2026	44.68	45.05	43.60	44.84	44.84	0.37%	79,952
Feb 23, 2026	44.20	45.32	44.13	44.67	44.67	5.18%	135,995
Feb 20, 2026	42.25	43.31	41.61	42.47	42.47	1.48%	126,630
Feb 19, 2026	41.50	42.32	40.83	41.85	41.85	1.68%	122,981
Feb 18, 2026	40.52	41.26	40.29	41.16	41.16	4.44%	146,821
Feb 17, 2026	40.09	40.09	38.31	39.41	39.41	-3.56%	162,448
Feb 16, 2026	41.02	41.14	40.65	40.87	40.87	-0.62%	163,641
Feb 13, 2026	39.88	41.26	39.39	41.12	41.12	2.21%	66,049
Feb 12, 2026	42.41	42.56	40.23	40.23	40.23	-3.71%	94,416
Feb 11, 2026	42.17	43.15	41.20	41.78	41.78	0.64%	81,150
Feb 10, 2026	41.23	41.66	41.12	41.52	41.52	-0.20%	102,955
Feb 9, 2026	40.53	41.64	40.31	41.60	41.60	5.60%	91,035
Feb 6, 2026	37.27	39.88	37.12	39.40	39.40	3.49%	132,495
Feb 5, 2026	39.35	39.61	37.53	38.07	38.07	-4.65%	203,587
Feb 4, 2026	42.00	42.12	39.55	39.92	39.92	-2.14%	212,542
Feb 3, 2026	41.06	41.49	39.98	40.80	40.80	7.65%	214,984
Feb 2, 2026	35.88	39.42	35.50	37.90	37.90	-6.36%	324,596
Jan 30, 2026	41.66	42.09	38.29	40.47	40.47	-8.66%	744,689
Jan 29, 2026	47.35	47.50	43.37	44.31	44.31	-3.30%	275,091
Jan 28, 2026	47.32	47.32	45.33	45.82	45.82	2.92%	190,836
Jan 27, 2026	46.80	46.96	43.51	44.52	44.52	-6.99%	267,002
Jan 26, 2026	47.94	48.93	47.51	47.86	47.86	4.75%	294,485
Jan 23, 2026	45.42	46.04	44.90	45.69	45.69	2.20%	128,617