Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.49	0.49	0.49	0.49	0.49	0.41%	-
Dec 4, 2025	0.49	0.49	0.49	0.49	0.49	-0.41%	-
Dec 3, 2025	0.48	0.49	0.48	0.49	0.49	1.45%	2,500
Dec 2, 2025	0.48	0.48	0.48	0.48	0.48	-3.21%	-
Dec 1, 2025	0.47	0.50	0.47	0.50	0.50	7.31%	31,700
Nov 28, 2025	0.43	0.47	0.43	0.47	0.47	6.41%	10,000
Nov 27, 2025	0.44	0.44	0.44	0.44	0.44	8.71%	-
Nov 26, 2025	0.40	0.40	0.40	0.40	0.40	-1.71%	-
Nov 25, 2025	0.41	0.41	0.41	0.41	0.41	5.14%	-
Nov 24, 2025	0.39	0.39	0.39	0.39	0.39	2.10%	-
Nov 21, 2025	0.38	0.38	0.38	0.38	0.38	-8.41%	150
Nov 20, 2025	0.42	0.42	0.42	0.42	0.42	2.46%	-
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	3.57%	-
Nov 18, 2025	0.39	0.39	0.39	0.39	0.39	0.51%	-
Nov 17, 2025	0.41	0.41	0.39	0.39	0.39	-8.24%	500