Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.92	0.96	0.92	0.96	0.96	7.40%	2,000
Feb 19, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Feb 18, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	-
Feb 17, 2026	0.95	0.95	0.90	0.90	0.90	-10.00%	2,500
Feb 16, 2026	0.93	1.00	0.93	1.00	1.00	7.53%	8,000
Feb 13, 2026	0.92	0.93	0.92	0.93	0.93	-9.71%	4,146
Feb 12, 2026	1.03	1.03	1.03	1.03	1.03	-1.44%	-
Feb 11, 2026	1.00	1.05	1.00	1.05	1.05	8.18%	10,010
Feb 10, 2026	0.97	0.97	0.97	0.97	0.97	-3.40%	-
Feb 9, 2026	0.98	1.01	0.98	1.00	1.00	13.64%	6,160
Feb 6, 2026	0.86	0.90	0.86	0.88	0.88	0.46%	4,000
Feb 5, 2026	0.94	0.95	0.88	0.88	0.88	-18.13%	35,200
Feb 4, 2026	1.01	1.07	1.01	1.07	1.07	16.30%	1,800
Feb 3, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	-
Feb 2, 2026	0.86	0.91	0.86	0.91	0.91	0.44%	7,900
Jan 30, 2026	0.89	0.95	0.87	0.91	0.91	-0.22%	8,500
Jan 29, 2026	0.97	0.97	0.91	0.91	0.91	-6.00%	8,900
Jan 28, 2026	1.08	1.11	0.97	0.97	0.97	-1.43%	39,000
Jan 27, 2026	1.05	1.07	0.96	0.98	0.98	-9.26%	31,200
Jan 26, 2026	1.15	1.24	1.08	1.08	1.08	2.37%	104,739
Jan 23, 2026	1.06	1.06	1.06	1.06	1.06	-2.31%	4,600
Jan 22, 2026	0.99	1.08	0.99	1.08	1.08	5.88%	1,926
Jan 21, 2026	1.05	1.05	0.99	1.02	1.02	2.41%	13,599
Jan 20, 2026	0.97	1.00	0.96	1.00	1.00	0.81%	11,200
Jan 19, 2026	0.89	0.99	0.89	0.99	0.99	9.53%	1,450
Jan 16, 2026	0.87	0.90	0.87	0.90	0.90	4.16%	6,000
Jan 15, 2026	0.87	0.87	0.87	0.87	0.87	-3.99%	-
Jan 14, 2026	0.88	0.91	0.88	0.90	0.90	1.58%	11,000
Jan 13, 2026	0.89	0.94	0.89	0.89	0.89	-3.27%	7,370
Jan 12, 2026	0.87	0.92	0.87	0.92	0.92	16.79%	9,146
Jan 9, 2026	0.74	0.79	0.74	0.79	0.79	5.36%	-
Jan 8, 2026	0.77	0.77	0.75	0.75	0.75	-6.28%	12,840
Jan 7, 2026	0.76	0.80	0.76	0.80	0.80	-6.57%	6,000
Jan 6, 2026	0.85	0.85	0.85	0.85	0.85	2.65%	-
Jan 5, 2026	0.88	0.91	0.83	0.83	0.83	-6.74%	15,995
Jan 2, 2026	0.86	0.90	0.86	0.89	0.89	5.70%	3,620
Dec 30, 2025	0.84	0.84	0.84	0.84	0.84	0.96%	-
Dec 29, 2025	0.79	0.83	0.75	0.83	0.83	18.80%	36,212
Dec 23, 2025	0.74	0.74	0.68	0.70	0.70	2.63%	6,500
Dec 22, 2025	0.65	0.68	0.65	0.68	0.68	21.71%	1,200
Dec 19, 2025	0.56	0.56	0.56	0.56	0.56	-2.09%	-
Dec 18, 2025	0.55	0.57	0.55	0.57	0.57	9.13%	500
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	3.14%	-
Dec 16, 2025	0.54	0.54	0.51	0.51	0.51	-1.92%	2,000
Dec 15, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	-
Dec 12, 2025	0.54	0.56	0.51	0.51	0.51	-3.04%	25,200
Dec 11, 2025	0.53	0.53	0.53	0.53	0.53	0.77%	-
Dec 10, 2025	0.53	0.54	0.52	0.52	0.52	5.45%	18,759
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-2.94%	-
Dec 8, 2025	0.51	0.51	0.51	0.51	0.51	4.08%	-