Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.57	0.58	0.52	0.53	-	-6.26%	120,406
Oct 6, 2025	0.55	0.58	0.52	0.57	0.57	5.44%	1,530,288
Oct 3, 2025	0.53	0.56	0.53	0.54	0.54	0.67%	1,702,466
Oct 2, 2025	0.51	0.56	0.50	0.54	0.54	-1.47%	3,226,625
Oct 1, 2025	0.61	0.63	0.48	0.55	0.55	-12.62%	10,583,763
Sep 30, 2025	0.63	0.63	0.59	0.62	0.62	0.55%	1,052,403
Sep 29, 2025	0.63	0.66	0.61	0.62	0.62	-2.51%	1,285,862
Sep 26, 2025	0.65	0.67	0.63	0.64	0.64	-2.11%	1,077,853
Sep 25, 2025	0.61	0.67	0.61	0.65	0.65	7.60%	1,131,549
Sep 24, 2025	0.63	0.67	0.60	0.60	0.60	-4.72%	1,002,279
Sep 23, 2025	0.66	0.69	0.63	0.63	0.63	-2.98%	1,552,530
Sep 22, 2025	0.70	0.73	0.65	0.65	0.65	-5.43%	2,769,270
Sep 19, 2025	0.63	0.69	0.62	0.69	0.69	10.56%	1,946,335
Sep 18, 2025	0.63	0.65	0.59	0.63	0.63	1.46%	1,479,481
Sep 17, 2025	0.63	0.66	0.60	0.62	0.62	-2.22%	1,260,436
Sep 16, 2025	0.65	0.68	0.59	0.63	0.63	-	2,311,842
Sep 15, 2025	0.65	0.67	0.61	0.63	0.63	6.08%	4,496,253
Sep 12, 2025	0.53	0.70	0.52	0.59	0.59	17.60%	12,240,773
Sep 11, 2025	0.52	0.52	0.48	0.51	0.51	2.00%	722,530
Sep 10, 2025	0.47	0.50	0.46	0.50	0.50	7.63%	683,634
Sep 9, 2025	0.49	0.51	0.45	0.46	0.46	-5.35%	1,693,700
Sep 8, 2025	0.55	0.60	0.47	0.49	0.49	-11.60%	2,537,468
Sep 5, 2025	0.55	0.60	0.54	0.55	0.55	-1.13%	528,876
Sep 4, 2025	0.55	0.58	0.54	0.56	0.56	-5.75%	678,925
Sep 3, 2025	0.58	0.59	0.55	0.59	0.59	5.36%	328,508
Sep 2, 2025	0.53	0.57	0.53	0.56	0.56	5.64%	597,937
Aug 29, 2025	0.53	0.54	0.52	0.53	0.53	1.05%	372,242
Aug 28, 2025	0.54	0.54	0.49	0.52	0.52	6.26%	934,142
Aug 27, 2025	0.47	0.52	0.46	0.49	0.49	6.86%	1,353,751
Aug 26, 2025	0.43	0.47	0.43	0.46	0.46	3.73%	420,150
Aug 25, 2025	0.45	0.47	0.44	0.45	0.45	-1.02%	307,482
Aug 22, 2025	0.43	0.45	0.41	0.45	0.45	5.91%	426,853
Aug 21, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	313,570
Aug 20, 2025	0.40	0.43	0.40	0.43	0.43	6.17%	220,585
Aug 19, 2025	0.45	0.45	0.40	0.41	0.41	-6.68%	517,850
Aug 18, 2025	0.43	0.45	0.43	0.43	0.43	-1.97%	318,848
Aug 15, 2025	0.47	0.47	0.43	0.44	0.44	-2.01%	580,226
Aug 14, 2025	0.45	0.46	0.44	0.45	0.45	-0.04%	320,930
Aug 13, 2025	0.44	0.47	0.43	0.45	0.45	0.22%	338,391
Aug 12, 2025	0.48	0.48	0.44	0.45	0.45	-3.82%	316,967
Aug 11, 2025	0.44	0.47	0.44	0.47	0.47	3.81%	382,064
Aug 8, 2025	0.45	0.47	0.44	0.45	0.45	-1.42%	425,221
Aug 7, 2025	0.44	0.47	0.42	0.46	0.46	5.94%	666,137
Aug 6, 2025	0.44	0.44	0.41	0.43	0.43	0.49%	489,645
Aug 5, 2025	0.40	0.44	0.40	0.43	0.43	9.54%	401,704
Aug 4, 2025	0.40	0.40	0.37	0.39	0.39	2.88%	218,956
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