Hanetf ICAV - Sprott Silver Miners and Physical Silver ETF (LON:SLVM)
London · Delayed Price · Currency is GBP · Price in USD 7.60
+0.10 (1.34%)
At close: Sep 22, 2026
LON:SLVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.17 | 7.17 | 7.17 | 7.60 | 7.60 | 1.34% | 24 |
| Sep 21, 2026 | 7.70 | 7.70 | 7.52 | 7.50 | 7.50 | 0.13% | 983 |
| Sep 18, 2026 | 7.76 | 7.76 | 7.55 | 7.49 | 7.49 | -0.11% | 1,444 |
| Sep 17, 2026 | 7.21 | 7.55 | 7.21 | 7.50 | 7.50 | 3.52% | 1,252 |
| Sep 16, 2026 | 7.10 | 7.33 | 7.10 | 7.24 | 7.24 | 1.41% | 933 |
| Sep 15, 2026 | 7.33 | 7.45 | 7.17 | 7.14 | 7.14 | -1.36% | 202 |
| Sep 14, 2026 | 7.48 | 7.48 | 7.26 | 7.24 | 7.24 | -5.30% | 2,073 |
| Sep 11, 2026 | 7.67 | 7.73 | 7.63 | 7.65 | 7.65 | -0.89% | 809 |
| Sep 10, 2026 | 7.76 | 7.78 | 7.72 | 7.72 | 7.72 | -3.53% | 2,716 |
| Sep 9, 2026 | 9.70 | 9.70 | 7.88 | 8.00 | 8.00 | 0.81% | 3,618 |
| Sep 8, 2026 | 7.97 | 7.86 | 7.86 | 7.93 | 7.93 | 0.79% | 500 |
| Sep 7, 2026 | 7.76 | 7.87 | 7.76 | 7.87 | 7.87 | -1.05% | 1,124 |
| Sep 4, 2026 | 8.12 | 7.94 | 7.92 | 7.96 | 7.95 | -1.11% | 1,553 |
| Sep 3, 2026 | 8.21 | 8.21 | 8.04 | 8.04 | 8.04 | 2.69% | 1,179 |
| Sep 2, 2026 | 7.50 | 7.85 | 7.48 | 7.83 | 7.83 | 2.49% | 1,570 |
| Sep 1, 2026 | 7.17 | 7.98 | 7.17 | 7.64 | 7.64 | -6.16% | 208 |
| Aug 28, 2026 | 8.25 | 8.48 | 8.07 | 8.15 | 8.15 | -0.17% | 7,016 |
| Aug 27, 2026 | 8.25 | 8.25 | 7.91 | 8.16 | 8.16 | 2.19% | 416 |
| Aug 26, 2026 | 8.16 | 8.04 | 7.94 | 7.99 | 7.98 | 0.16% | 1,198 |
| Aug 25, 2026 | 7.91 | 8.25 | 7.76 | 7.97 | 7.97 | 0.58% | 2,532 |
| Aug 24, 2026 | 7.90 | 7.98 | 7.89 | 7.93 | 7.93 | -0.41% | 665 |
| Aug 21, 2026 | 8.01 | 8.21 | 7.96 | 7.96 | 7.96 | -0.64% | 1,532 |
| Aug 20, 2026 | 8.12 | 8.25 | 7.77 | 8.01 | 8.01 | 3.48% | 3,261 |
| Aug 19, 2026 | 7.11 | 7.60 | 7.11 | 7.74 | 7.74 | 7.90% | 690 |
| Aug 18, 2026 | 7.40 | 7.40 | 7.40 | 7.17 | 7.17 | -4.73% | 1,000 |
| Aug 17, 2026 | 7.47 | 7.62 | 7.43 | 7.53 | 7.53 | 1.84% | 7,496 |
| Aug 14, 2026 | 7.28 | 7.40 | 7.28 | 7.39 | 7.39 | 0.16% | 385 |
| Aug 13, 2026 | 7.39 | 7.53 | 7.31 | 7.38 | 7.38 | -2.47% | 110 |
| Aug 12, 2026 | 7.71 | 7.78 | 7.50 | 7.57 | 7.57 | 1.43% | 2,350 |
| Aug 11, 2026 | 6.04 | 7.51 | 6.04 | 7.46 | 7.46 | 0.42% | 124 |
| Aug 10, 2026 | 7.38 | 7.39 | 7.38 | 7.43 | 7.43 | 2.31% | 1,218 |
| Aug 7, 2026 | 7.06 | 7.39 | 7.06 | 7.26 | 7.26 | 5.60% | 20,097 |
| Aug 6, 2026 | 6.93 | 6.93 | 6.89 | 6.88 | 6.88 | -1.18% | 650 |
| Aug 5, 2026 | 6.68 | 6.95 | 6.68 | 6.96 | 6.96 | 8.49% | 30,272 |
| Aug 4, 2026 | 6.02 | 6.42 | 6.02 | 6.42 | 6.42 | 7.23% | 53 |
| Aug 3, 2026 | 6.04 | 6.05 | 5.95 | 5.98 | 5.98 | -8.56% | 98 |
| Jul 31, 2026 | 6.01 | 6.01 | 6.01 | 6.54 | 6.54 | 9.76% | 1 |
| Jul 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.01% | 71 |
| Jul 29, 2026 | 6.12 | 6.12 | 5.92 | 5.84 | 5.84 | -3.12% | 2,112 |
| Jul 28, 2026 | 5.70 | 6.21 | 5.70 | 6.03 | 6.03 | -2.45% | 1,109 |
| Jul 27, 2026 | 6.30 | 6.30 | 6.18 | 6.18 | 6.18 | -1.08% | 146 |
| Jul 24, 2026 | 5.85 | 6.20 | 5.85 | 6.25 | 6.25 | 2.95% | 491 |
| Jul 23, 2026 | 6.32 | 6.32 | 6.15 | 6.07 | 6.07 | -6.51% | 487 |
| Jul 22, 2026 | 6.31 | 6.42 | 6.31 | 6.50 | 6.50 | 5.49% | 37 |
| Jul 21, 2026 | 6.08 | 6.11 | 6.01 | 6.16 | 6.16 | 5.57% | 1,143 |
| Jul 20, 2026 | 5.95 | 5.95 | 5.83 | 5.83 | 5.83 | 0.34% | 451 |
| Jul 17, 2026 | 5.82 | 5.82 | 5.72 | 5.81 | 5.81 | -1.42% | 1,194 |
| Jul 16, 2026 | 6.11 | 6.18 | 5.92 | 5.90 | 5.90 | -10.58% | 392 |
| Jul 15, 2026 | 6.12 | 6.30 | 6.07 | 6.59 | 6.59 | 5.50% | 61 |
| Jul 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.14% | - |