Purpose Silver Bullion Fund (TSX:SBT)
Canada
· Delayed Price · Currency is CAD 18.87
-0.03 (-0.16%)
Jul 7, 2025, 3:52 PM EDT
TSX:SBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 18.74 | 18.81 | 18.74 | 18.81 | 18.81 | -0.48% | 1,702 |
| Jul 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.05% | 400 |
| Jul 3, 2025 | 18.81 | 18.89 | 18.81 | 18.89 | 18.89 | 0.80% | 4,200 |
| Jul 2, 2025 | 18.47 | 18.80 | 18.47 | 18.74 | 18.74 | 1.30% | 5,539 |
| Jun 30, 2025 | 18.45 | 18.51 | 18.44 | 18.50 | 18.50 | 0.27% | 1,047 |
| Jun 27, 2025 | 18.54 | 18.54 | 18.45 | 18.45 | 18.45 | -1.86% | 2,033 |
| Jun 26, 2025 | 18.58 | 18.82 | 18.58 | 18.80 | 18.80 | 0.91% | 29,700 |
| Jun 25, 2025 | 18.45 | 18.63 | 18.44 | 18.63 | 18.63 | 2.14% | 28,911 |
| Jun 24, 2025 | 18.21 | 18.24 | 18.21 | 18.24 | 18.24 | -1.30% | 4,000 |
| Jun 23, 2025 | 18.65 | 18.65 | 18.48 | 18.48 | 18.48 | - | 5,700 |
| Jun 20, 2025 | 18.57 | 18.57 | 18.45 | 18.48 | 18.48 | -1.07% | 2,100 |
| Jun 19, 2025 | 18.95 | 18.95 | 18.58 | 18.68 | 18.68 | -1.06% | 3,900 |
| Jun 18, 2025 | 19.01 | 19.01 | 18.88 | 18.88 | 18.88 | -0.79% | 5,400 |
| Jun 17, 2025 | 19.01 | 19.03 | 18.93 | 19.03 | 19.03 | 1.71% | 4,100 |
| Jun 16, 2025 | 18.65 | 18.72 | 18.64 | 18.71 | 18.71 | 0.16% | 5,200 |
| Jun 13, 2025 | 18.67 | 18.71 | 18.64 | 18.68 | 18.68 | -0.37% | 9,200 |
| Jun 12, 2025 | 18.67 | 18.75 | 18.58 | 18.75 | 18.75 | 0.91% | 4,800 |
| Jun 11, 2025 | 18.79 | 18.79 | 18.58 | 18.58 | 18.58 | -1.33% | 300 |
| Jun 10, 2025 | 18.83 | 18.84 | 18.72 | 18.83 | 18.83 | -0.16% | 18,612 |
| Jun 9, 2025 | 18.72 | 18.97 | 18.69 | 18.86 | 18.86 | 2.00% | 6,622 |
| Jun 6, 2025 | 18.55 | 18.55 | 18.49 | 18.49 | 18.49 | 0.76% | 2,400 |
| Jun 5, 2025 | 18.31 | 18.43 | 18.31 | 18.35 | 18.35 | 3.32% | 2,100 |
| Jun 4, 2025 | 17.80 | 17.82 | 17.71 | 17.76 | 17.76 | -0.22% | 3,400 |
| Jun 3, 2025 | 17.88 | 17.88 | 17.63 | 17.80 | 17.80 | -0.73% | 9,011 |
| Jun 2, 2025 | 17.49 | 17.93 | 17.49 | 17.93 | 17.93 | 5.53% | 6,101 |
| May 30, 2025 | 17.02 | 17.03 | 16.98 | 16.99 | 16.99 | -1.45% | 23,900 |
| May 29, 2025 | 17.22 | 17.24 | 17.22 | 17.24 | 17.24 | 0.82% | 1,500 |
| May 28, 2025 | 17.09 | 17.10 | 17.05 | 17.10 | 17.10 | -0.58% | 1,101 |
| May 27, 2025 | 17.09 | 17.20 | 17.09 | 17.20 | 17.20 | -2.05% | 2,600 |
| May 26, 2025 | 17.29 | 17.56 | 17.29 | 17.56 | 17.56 | 1.27% | 810 |
| May 23, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.76% | 300 |
| May 22, 2025 | 17.00 | 17.04 | 17.00 | 17.04 | 17.04 | -1.50% | 606 |
| May 21, 2025 | 17.19 | 17.30 | 17.14 | 17.30 | 17.30 | 1.41% | 12,125 |
| May 20, 2025 | 17.02 | 17.06 | 17.02 | 17.06 | 17.06 | 2.77% | 1,240 |
| May 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.48% | 231 |
| May 15, 2025 | 16.60 | 16.85 | 16.60 | 16.85 | 16.85 | 1.32% | 2,000 |
| May 14, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -2.35% | 1,000 |
| May 13, 2025 | 16.81 | 17.03 | 16.81 | 17.03 | 17.03 | 0.65% | 828 |
| May 12, 2025 | 16.99 | 16.99 | 16.92 | 16.92 | 16.92 | - | 1,400 |
| May 9, 2025 | 16.81 | 16.96 | 16.81 | 16.92 | 16.92 | 0.59% | 1,100 |
| May 8, 2025 | 16.92 | 16.92 | 16.82 | 16.82 | 16.82 | -2.10% | 800 |
| May 7, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.41% | - |
| May 6, 2025 | 17.12 | 17.12 | 17.11 | 17.11 | 17.11 | 1.78% | 400 |
| May 5, 2025 | 16.73 | 16.81 | 16.73 | 16.81 | 16.81 | 1.39% | 700 |
| May 2, 2025 | 16.65 | 16.65 | 16.58 | 16.58 | 16.58 | -0.72% | 700 |
| May 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.65% | 302 |
| Apr 30, 2025 | 16.99 | 16.99 | 16.95 | 16.98 | 16.98 | -0.99% | 818 |
| Apr 29, 2025 | 17.38 | 17.38 | 17.15 | 17.15 | 17.15 | -0.46% | 607 |
| Apr 28, 2025 | 17.00 | 17.23 | 17.00 | 17.23 | 17.23 | 0.35% | 215 |
| Apr 25, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.44% | 307 |