abrdn Silver ETF Trust - abrdn Physical Silver Shares ETF (BMV:SIVR)
Mexico · Delayed Price · Currency is MXN 1,077.00
-7.45 (-0.69%)
At close: Sep 17, 2026
BMV:SIVR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.69% | 19 |
| Sep 10, 2026 | 1,084.45 | 1,084.45 | 1,084.45 | 1,084.45 | 1,084.45 | -2.74% | 6 |
| Aug 26, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1.05% | 32 |
| Aug 24, 2026 | 1,103.40 | 1,103.40 | 1,103.40 | 1,103.40 | 1,103.40 | 2.61% | 117 |
| Aug 20, 2026 | 1,075.31 | 1,075.31 | 1,075.31 | 1,075.31 | 1,075.31 | 10.60% | 7 |
| Jul 9, 2026 | 972.22 | 972.22 | 972.22 | 972.22 | 972.22 | -2.78% | 5 |
| Jul 6, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 14 |
| Jun 24, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -5.07% | 18 |
| Jun 23, 2026 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,085.00 | -4.82% | 10 |
| Jun 10, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -5.00% | 11 |
| Jun 5, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -4.92% | 7 |
| May 28, 2026 | 1,262.06 | 1,262.06 | 1,262.06 | 1,262.06 | 1,262.06 | -10.37% | 9 |
| May 13, 2026 | 1,408.05 | 1,408.05 | 1,408.05 | 1,408.05 | 1,408.05 | -0.50% | 7 |
| May 12, 2026 | 1,415.13 | 1,415.13 | 1,415.13 | 1,415.13 | 1,415.13 | 1.02% | 16 |
| May 11, 2026 | 1,387.00 | 1,400.89 | 1,387.00 | 1,400.89 | 1,400.89 | 9.46% | 199 |
| May 7, 2026 | 1,265.01 | 1,279.82 | 1,265.01 | 1,279.82 | 1,279.82 | -2.04% | 19 |
| Apr 17, 2026 | 1,300.00 | 1,306.50 | 1,300.00 | 1,306.50 | 1,306.50 | 0.50% | 26 |
| Apr 9, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 6.12% | 6 |
| Apr 7, 2026 | 1,225.01 | 1,225.01 | 1,225.01 | 1,225.01 | 1,225.01 | 2.51% | 6 |
| Mar 30, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.17% | 404 |
| Mar 24, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | - | 6 |
| Mar 19, 2026 | 1,197.00 | 1,197.00 | 1,185.00 | 1,197.00 | 1,197.00 | -10.55% | 140 |