Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	1.25	1.25	1.23	1.23	-	-4.06%	19,375
Feb 11, 2026	1.25	1.30	1.20	1.28	1.28	7.73%	911,555
Feb 10, 2026	1.25	1.30	1.16	1.19	1.19	-0.34%	633,535
Feb 9, 2026	1.20	1.21	1.17	1.19	1.19	4.55%	1,033,720
Feb 6, 2026	1.07	1.16	1.05	1.14	1.14	8.76%	1,297,926
Feb 5, 2026	1.06	1.10	1.01	1.05	1.05	-8.70%	1,625,192
Feb 4, 2026	1.27	1.27	1.08	1.15	1.15	-4.96%	1,827,238
Feb 3, 2026	1.13	1.21	1.12	1.21	1.21	14.04%	2,043,053
Feb 2, 2026	1.07	1.10	1.00	1.06	1.06	-3.55%	1,414,864
Jan 30, 2026	1.18	1.18	1.05	1.10	1.10	-4.35%	2,464,329
Jan 29, 2026	1.20	1.23	1.08	1.15	1.15	0.88%	2,592,871
Jan 28, 2026	1.30	1.30	1.11	1.14	1.14	-7.32%	1,834,595
Jan 27, 2026	1.20	1.25	1.12	1.23	1.23	-	1,512,734
Jan 26, 2026	1.37	1.42	1.19	1.23	1.23	-4.95%	2,845,571
Jan 23, 2026	1.23	1.33	1.23	1.29	1.29	4.78%	2,080,014
Jan 22, 2026	1.21	1.27	1.16	1.24	1.24	4.66%	961,094
Jan 21, 2026	1.25	1.26	1.15	1.18	1.18	-2.64%	1,658,602
Jan 20, 2026	1.10	1.22	1.09	1.21	1.21	17.67%	2,507,128
Jan 16, 2026	1.04	1.07	1.00	1.03	1.03	-	942,899
Jan 15, 2026	1.05	1.06	1.00	1.03	1.03	-0.96%	736,233
Jan 14, 2026	1.08	1.08	1.00	1.04	1.04	1.96%	943,297
Jan 13, 2026	1.08	1.08	1.01	1.02	1.02	-3.23%	1,099,208
Jan 12, 2026	1.07	1.08	1.00	1.05	1.05	7.55%	1,676,631
Jan 9, 2026	0.89	0.98	0.89	0.98	0.98	9.78%	1,105,603
Jan 8, 2026	0.90	0.92	0.85	0.89	0.89	-2.97%	859,717
Jan 7, 2026	0.93	0.93	0.85	0.92	0.92	-1.08%	1,062,018
Jan 6, 2026	0.90	1.00	0.90	0.93	0.93	-7.00%	2,031,653
Jan 5, 2026	1.06	1.07	0.99	1.00	1.00	-1.96%	1,383,633
Jan 2, 2026	1.02	1.06	0.98	1.02	1.02	0.99%	1,029,777
Dec 31, 2025	1.07	1.07	0.98	1.01	1.01	-4.72%	637,821
Dec 30, 2025	1.08	1.10	1.00	1.06	1.06	4.95%	1,115,374
Dec 29, 2025	1.02	1.04	0.89	1.01	1.01	-3.35%	2,462,920
Dec 26, 2025	1.00	1.10	0.97	1.05	1.04	11.57%	2,952,987
Dec 24, 2025	0.84	0.94	0.83	0.94	0.94	6.43%	834,955
Dec 23, 2025	0.90	0.90	0.80	0.88	0.88	5.05%	1,068,623
Dec 22, 2025	0.82	0.87	0.81	0.84	0.84	5.24%	2,343,730
Dec 19, 2025	0.69	0.80	0.68	0.80	0.80	17.13%	1,125,904
Dec 18, 2025	0.69	0.69	0.64	0.68	0.68	3.44%	955,593
Dec 17, 2025	0.63	0.68	0.62	0.66	0.66	5.97%	973,727
Dec 16, 2025	0.64	0.66	0.61	0.62	0.62	-3.13%	663,554
Dec 15, 2025	0.66	0.66	0.63	0.64	0.64	3.83%	1,115,066
Dec 12, 2025	0.63	0.65	0.59	0.62	0.62	-2.62%	868,496
Dec 11, 2025	0.61	0.65	0.61	0.63	0.63	3.99%	681,604
Dec 10, 2025	0.61	0.61	0.58	0.61	0.61	-0.88%	643,626
Dec 9, 2025	0.59	0.62	0.57	0.61	0.61	5.88%	869,569
Dec 8, 2025	0.59	0.61	0.57	0.58	0.58	-1.69%	515,887
Dec 5, 2025	0.58	0.61	0.57	0.59	0.59	1.72%	723,145
Dec 4, 2025	0.61	0.61	0.57	0.58	0.58	-5.23%	1,001,004
Dec 3, 2025	0.59	0.61	0.58	0.61	0.61	4.62%	775,571
Dec 2, 2025	0.59	0.59	0.55	0.59	0.59	0.22%	599,829