Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.78	0.79	0.74	0.79	0.79	2.60%	942,877
Nov 5, 2026	0.79	0.81	0.73	0.77	0.77	-3.75%	448,097
Nov 4, 2026	0.79	0.80	0.76	0.80	0.80	8.11%	496,092
Nov 3, 2026	0.73	0.74	0.71	0.74	0.74	2.78%	298,360
Nov 2, 2026	0.77	0.79	0.72	0.72	0.72	-6.49%	268,022
Oct 30, 2026	0.79	0.79	0.73	0.77	0.77	-7.23%	956,972
Oct 29, 2026	0.79	0.83	0.77	0.83	0.83	2.47%	331,405
Oct 28, 2026	0.83	0.84	0.80	0.81	0.81	-2.41%	678,977
Oct 27, 2026	0.78	0.83	0.78	0.83	0.83	5.06%	404,888
Oct 26, 2026	0.76	0.79	0.74	0.79	0.79	6.76%	313,047
Oct 23, 2026	0.75	0.78	0.74	0.74	0.74	-5.13%	373,875
Oct 22, 2026	0.83	0.83	0.77	0.78	0.78	-8.24%	818,252
Oct 21, 2026	0.86	0.87	0.84	0.85	0.85	-2.30%	144,401
Oct 20, 2026	0.84	0.89	0.84	0.87	0.87	3.57%	279,708
Oct 19, 2026	0.87	0.88	0.84	0.84	0.84	-4.55%	279,323
Oct 16, 2026	0.91	0.94	0.87	0.88	0.88	-2.22%	508,004
Oct 15, 2026	0.89	0.91	0.87	0.90	0.90	2.27%	486,795
Oct 14, 2026	0.89	0.91	0.88	0.88	0.88	-5.38%	617,899
Oct 13, 2026	0.92	0.94	0.90	0.93	0.93	3.33%	789,348
Oct 9, 2026	0.90	0.92	0.88	0.90	0.90	3.45%	624,834
Oct 8, 2026	0.88	0.89	0.87	0.87	0.87	-	522,080
Oct 7, 2026	0.91	0.92	0.87	0.87	0.87	-7.45%	665,607
Oct 6, 2026	0.94	0.97	0.91	0.94	0.94	-	780,219
Oct 5, 2026	0.99	0.99	0.92	0.94	0.94	-3.09%	1,191,529
Oct 2, 2026	1.00	1.00	0.95	0.97	0.97	-	822,004
Oct 1, 2026	1.01	1.02	0.96	0.97	0.97	-3.00%	688,657
Sep 30, 2026	1.04	1.06	0.98	1.00	1.00	-2.91%	544,900
Sep 29, 2026	1.09	1.09	1.02	1.03	1.03	-6.36%	785,136
Sep 28, 2026	1.11	1.12	1.08	1.10	1.10	-3.51%	730,770
Sep 25, 2026	1.17	1.18	1.14	1.14	1.14	-	535,050
Sep 24, 2026	1.21	1.21	1.13	1.14	1.14	-7.32%	748,217
Sep 23, 2026	1.25	1.25	1.19	1.23	1.23	-3.91%	624,014
Sep 22, 2026	1.16	1.28	1.16	1.28	1.28	7.56%	518,417
Sep 21, 2026	1.18	1.20	1.13	1.19	1.19	3.48%	550,654
Sep 18, 2026	1.25	1.26	1.15	1.15	1.15	-4.96%	8,943,046
Sep 17, 2026	1.19	1.25	1.16	1.21	1.21	6.14%	818,038
Sep 16, 2026	1.18	1.18	1.12	1.14	1.14	-1.72%	1,142,035
Sep 15, 2026	1.17	1.20	1.13	1.16	1.16	-	588,023
Sep 14, 2026	1.15	1.20	1.15	1.16	1.16	-1.69%	609,124
Sep 11, 2026	1.19	1.23	1.17	1.18	1.18	1.72%	419,035
Sep 10, 2026	1.22	1.22	1.16	1.16	1.16	-7.20%	519,796
Sep 9, 2026	1.26	1.31	1.25	1.25	1.25	3.31%	355,529
Sep 8, 2026	1.24	1.26	1.21	1.21	1.21	-1.63%	585,173
Sep 4, 2026	1.22	1.24	1.21	1.23	1.23	-2.38%	480,061
Sep 3, 2026	1.25	1.28	1.22	1.26	1.26	3.28%	567,107
Sep 2, 2026	1.19	1.24	1.19	1.22	1.22	6.09%	339,955
Sep 1, 2026	1.17	1.22	1.15	1.15	1.15	-5.74%	681,239
Aug 31, 2026	1.23	1.24	1.20	1.22	1.22	-2.40%	226,894
Aug 28, 2026	1.29	1.30	1.22	1.25	1.25	-2.34%	794,776
Aug 27, 2026	1.28	1.31	1.23	1.28	1.28	-0.78%	670,995