Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.40	0.40	0.35	0.38	0.38	0.50%	426,054
Jul 31, 2025	0.38	0.39	0.36	0.38	0.38	-1.14%	591,762
Jul 30, 2025	0.39	0.40	0.38	0.38	0.38	-2.68%	187,171
Jul 29, 2025	0.40	0.41	0.39	0.40	0.40	-1.71%	144,474
Jul 28, 2025	0.40	0.43	0.39	0.40	0.40	-1.62%	462,663
Jul 25, 2025	0.41	0.42	0.40	0.41	0.41	-3.88%	312,728
Jul 24, 2025	0.45	0.45	0.42	0.43	0.43	-3.78%	197,903
Jul 23, 2025	0.45	0.45	0.42	0.44	0.44	0.53%	389,381
Jul 22, 2025	0.44	0.45	0.43	0.44	0.44	1.40%	591,242
Jul 21, 2025	0.41	0.44	0.41	0.43	0.43	6.33%	749,183
Jul 18, 2025	0.40	0.41	0.40	0.41	0.41	1.37%	439,965
Jul 17, 2025	0.40	0.41	0.40	0.40	0.40	-2.90%	576,364
Jul 16, 2025	0.41	0.42	0.40	0.41	0.41	-0.24%	355,131
Jul 15, 2025	0.43	0.43	0.41	0.42	0.42	-2.21%	750,110
Jul 14, 2025	0.45	0.46	0.41	0.42	0.42	1.31%	574,628
Jul 11, 2025	0.40	0.44	0.40	0.42	0.42	2.27%	1,314,645
Jul 10, 2025	0.38	0.42	0.38	0.41	0.41	6.36%	351,173
Jul 9, 2025	0.38	0.40	0.37	0.39	0.39	-0.49%	517,624
Jul 8, 2025	0.39	0.43	0.37	0.39	0.39	-1.28%	676,255
Jul 7, 2025	0.36	0.39	0.35	0.39	0.39	7.84%	714,312
Jul 3, 2025	0.36	0.37	0.36	0.36	0.36	1.79%	235,923
Jul 2, 2025	0.37	0.37	0.35	0.36	0.36	-0.14%	665,073
Jul 1, 2025	0.37	0.38	0.36	0.36	0.36	-1.11%	238,248
Jun 30, 2025	0.35	0.37	0.33	0.36	0.36	8.75%	392,705
Jun 27, 2025	0.34	0.36	0.32	0.33	0.33	-6.36%	214,122
Jun 26, 2025	0.33	0.36	0.32	0.36	0.36	10.26%	674,773
Jun 25, 2025	0.32	0.33	0.32	0.32	0.32	2.18%	294,590
Jun 24, 2025	0.34	0.34	0.30	0.32	0.32	-0.44%	596,687
Jun 23, 2025	0.31	0.33	0.30	0.32	0.32	3.33%	408,825
Jun 20, 2025	0.31	0.34	0.30	0.31	0.31	-4.84%	619,409
Jun 18, 2025	0.31	0.33	0.30	0.32	0.32	6.80%	843,244
Jun 17, 2025	0.29	0.31	0.29	0.30	0.30	5.72%	555,211
Jun 16, 2025	0.27	0.29	0.27	0.29	0.29	-0.18%	313,173
Jun 13, 2025	0.30	0.30	0.28	0.29	0.29	-2.96%	405,139
Jun 12, 2025	0.29	0.30	0.28	0.29	0.29	2.54%	606,770
Jun 11, 2025	0.30	0.30	0.28	0.29	0.29	-1.88%	394,470
Jun 10, 2025	0.31	0.31	0.28	0.29	0.29	-1.08%	703,100
Jun 9, 2025	0.28	0.30	0.28	0.30	0.30	8.23%	732,189
Jun 6, 2025	0.28	0.28	0.27	0.27	0.27	-2.64%	444,074
Jun 5, 2025	0.29	0.30	0.28	0.28	0.28	1.59%	788,914
Jun 4, 2025	0.26	0.28	0.26	0.28	0.28	3.10%	386,933
Jun 3, 2025	0.28	0.28	0.26	0.27	0.27	0.68%	379,229
Jun 2, 2025	0.24	0.28	0.24	0.27	0.27	4.87%	495,939
May 30, 2025	0.24	0.27	0.24	0.25	0.25	-5.98%	328,545
May 29, 2025	0.27	0.27	0.25	0.27	0.27	3.09%	210,045
May 28, 2025	0.27	0.27	0.25	0.26	0.26	-0.42%	258,446
May 27, 2025	0.23	0.26	0.23	0.26	0.26	9.90%	958,615
May 23, 2025	0.23	0.24	0.23	0.24	0.24	3.15%	346,177
May 22, 2025	0.24	0.25	0.23	0.23	0.23	-2.36%	183,880
May 21, 2025	0.23	0.24	0.23	0.24	0.24	1.58%	455,838