Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.36	0.38	0.36	0.37	0.37	5.80%	234,726
Dec 19, 2024	0.37	0.37	0.35	0.35	0.35	-4.17%	423,500
Dec 18, 2024	0.38	0.39	0.36	0.36	0.36	-7.69%	416,338
Dec 17, 2024	0.39	0.40	0.38	0.39	0.39	-1.27%	332,100
Dec 16, 2024	0.41	0.41	0.39	0.40	0.40	-2.47%	183,300
Dec 13, 2024	0.40	0.42	0.40	0.41	0.41	-5.81%	841,500
Dec 12, 2024	0.42	0.43	0.40	0.43	0.43	-	259,700
Dec 11, 2024	0.41	0.45	0.41	0.43	0.43	2.38%	615,900
Dec 10, 2024	0.44	0.44	0.42	0.42	0.42	-3.45%	273,442
Dec 9, 2024	0.45	0.47	0.43	0.44	0.44	1.16%	380,528
Dec 6, 2024	0.44	0.44	0.43	0.43	0.43	-5.49%	179,627
Dec 5, 2024	0.45	0.46	0.44	0.46	0.46	-1.09%	126,532
Dec 4, 2024	0.43	0.46	0.42	0.46	0.46	8.24%	305,440
Dec 3, 2024	0.40	0.43	0.40	0.43	0.43	7.59%	257,000
Dec 2, 2024	0.43	0.43	0.40	0.40	0.40	-7.06%	217,510
Nov 29, 2024	0.43	0.45	0.42	0.43	0.43	1.19%	195,708
Nov 28, 2024	0.43	0.43	0.41	0.42	0.42	-	150,023
Nov 27, 2024	0.41	0.43	0.41	0.42	0.42	7.69%	229,500
Nov 26, 2024	0.39	0.41	0.39	0.39	0.39	-	238,040
Nov 25, 2024	0.39	0.43	0.39	0.39	0.39	-2.50%	387,300
Nov 22, 2024	0.40	0.42	0.39	0.40	0.40	-4.76%	503,000
Nov 21, 2024	0.44	0.44	0.40	0.42	0.42	-3.45%	682,500
Nov 20, 2024	0.45	0.46	0.44	0.44	0.44	-3.33%	129,920
Nov 19, 2024	0.46	0.46	0.44	0.45	0.45	-2.17%	320,900
Nov 18, 2024	0.43	0.48	0.42	0.46	0.46	9.52%	1,532,100
Nov 15, 2024	0.41	0.43	0.40	0.42	0.42	2.44%	627,318
Nov 14, 2024	0.38	0.43	0.38	0.41	0.41	6.49%	601,800
Nov 13, 2024	0.42	0.42	0.39	0.39	0.39	-7.23%	754,800
Nov 12, 2024	0.43	0.43	0.41	0.42	0.42	-4.60%	355,400
Nov 11, 2024	0.45	0.45	0.43	0.44	0.44	-7.45%	1,284,400
Nov 8, 2024	0.48	0.48	0.46	0.47	0.47	-5.05%	880,900
Nov 7, 2024	0.46	0.50	0.46	0.50	0.50	7.61%	1,057,608
Nov 6, 2024	0.43	0.47	0.42	0.46	0.46	3.37%	471,300
Nov 5, 2024	0.44	0.47	0.44	0.45	0.45	-	176,043
Nov 4, 2024	0.47	0.48	0.44	0.45	0.45	-1.11%	442,110
Nov 1, 2024	0.46	0.48	0.45	0.45	0.45	-	290,334
Oct 31, 2024	0.51	0.51	0.45	0.45	0.45	-10.00%	701,236
Oct 30, 2024	0.49	0.51	0.46	0.50	0.50	3.09%	565,634
Oct 29, 2024	0.49	0.50	0.48	0.49	0.49	1.04%	315,521
Oct 28, 2024	0.50	0.51	0.48	0.48	0.48	-5.88%	615,746
Oct 25, 2024	0.51	0.52	0.50	0.51	0.51	-	214,000
Oct 24, 2024	0.52	0.53	0.50	0.51	0.51	2.00%	523,449
Oct 23, 2024	0.51	0.53	0.50	0.50	0.50	-7.41%	601,000
Oct 22, 2024	0.52	0.55	0.50	0.54	0.54	3.85%	1,804,600
Oct 21, 2024	0.54	0.58	0.50	0.52	0.52	1.96%	1,633,208
Oct 18, 2024	0.45	0.56	0.44	0.51	0.51	14.61%	2,210,200
Oct 17, 2024	0.43	0.45	0.41	0.45	0.45	7.23%	710,700
Oct 16, 2024	0.42	0.44	0.42	0.42	0.42	-	586,628
Oct 15, 2024	0.38	0.42	0.38	0.42	0.42	12.16%	1,055,222
Oct 11, 2024	0.40	0.40	0.37	0.37	0.37	-3.90%	633,200
Oct 10, 2024	0.37	0.39	0.37	0.39	0.39	5.48%	339,940
Oct 9, 2024	0.37	0.37	0.36	0.37	0.37	-	192,602
Oct 8, 2024	0.37	0.37	0.35	0.37	0.37	-1.35%	348,507
Oct 7, 2024	0.37	0.38	0.36	0.37	0.37	-	342,449
Oct 4, 2024	0.37	0.39	0.37	0.37	0.37	-	387,200
Oct 3, 2024	0.37	0.39	0.36	0.37	0.37	4.23%	559,601
Oct 2, 2024	0.36	0.36	0.35	0.36	0.36	1.43%	439,212
Oct 1, 2024	0.35	0.37	0.35	0.35	0.35	-2.78%	389,600
Sep 30, 2024	0.36	0.36	0.34	0.36	0.36	4.35%	463,300
Sep 27, 2024	0.36	0.37	0.35	0.35	0.35	-4.17%	517,427
Sep 26, 2024	0.37	0.38	0.36	0.36	0.36	-1.37%	208,200
Sep 25, 2024	0.38	0.39	0.36	0.37	0.37	-1.35%	470,500
Sep 24, 2024	0.37	0.38	0.36	0.37	0.37	2.78%	417,238
Sep 23, 2024	0.38	0.38	0.36	0.36	0.36	-4.00%	233,606
Sep 20, 2024	0.39	0.39	0.37	0.38	0.38	-5.06%	376,800
Sep 19, 2024	0.39	0.41	0.36	0.40	0.40	6.76%	552,831
Sep 18, 2024	0.35	0.40	0.35	0.37	0.37	5.71%	2,383,810
Sep 17, 2024	0.33	0.36	0.33	0.35	0.35	1.45%	1,003,800
Sep 16, 2024	0.34	0.35	0.33	0.35	0.35	9.52%	1,045,500
Sep 13, 2024	0.31	0.34	0.31	0.32	0.32	3.28%	565,300
Sep 12, 2024	0.29	0.31	0.29	0.31	0.31	7.02%	608,200
Sep 11, 2024	0.26	0.29	0.26	0.29	0.29	9.62%	210,500
Sep 10, 2024	0.26	0.27	0.26	0.26	0.26	-1.89%	31,800
Sep 9, 2024	0.26	0.27	0.26	0.27	0.27	3.92%	156,207
Sep 6, 2024	0.28	0.28	0.25	0.26	0.26	-5.56%	552,619
Sep 5, 2024	0.27	0.28	0.27	0.27	0.27	3.85%	326,131
Sep 4, 2024	0.26	0.27	0.26	0.26	0.26	1.96%	210,231
Sep 3, 2024	0.26	0.27	0.25	0.26	0.26	-5.56%	670,800
Aug 30, 2024	0.28	0.30	0.26	0.27	0.27	-	1,078,845
Aug 29, 2024	0.26	0.27	0.25	0.27	0.27	8.00%	259,316
Aug 28, 2024	0.24	0.25	0.23	0.25	0.25	2.04%	140,115
Aug 27, 2024	0.26	0.26	0.25	0.25	0.25	-5.77%	498,603
Aug 26, 2024	0.29	0.29	0.26	0.26	0.26	-7.14%	205,109
Aug 23, 2024	0.27	0.29	0.27	0.28	0.28	3.70%	256,540
Aug 22, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	27,924
Aug 21, 2024	0.28	0.29	0.27	0.28	0.28	3.70%	111,005
Aug 20, 2024	0.28	0.30	0.27	0.27	0.27	-1.82%	490,940
Aug 19, 2024	0.27	0.28	0.27	0.28	0.28	1.85%	326,726
Aug 16, 2024	0.27	0.27	0.26	0.27	0.27	3.85%	236,127
Aug 15, 2024	0.27	0.27	0.25	0.26	0.26	4.00%	95,935
Aug 14, 2024	0.24	0.26	0.24	0.25	0.25	6.38%	106,934
Aug 13, 2024	0.24	0.25	0.24	0.24	0.24	1.08%	134,200
Aug 12, 2024	0.23	0.24	0.23	0.23	0.23	3.33%	126,532
Aug 9, 2024	0.22	0.23	0.22	0.23	0.23	-	60,430
Aug 8, 2024	0.24	0.25	0.23	0.23	0.23	-	158,346
Aug 7, 2024	0.24	0.25	0.22	0.23	0.23	-6.25%	153,400
Aug 6, 2024	0.25	0.25	0.22	0.24	0.24	-2.04%	237,001
Aug 2, 2024	0.27	0.27	0.25	0.25	0.25	-7.55%	85,400
Aug 1, 2024	0.27	0.28	0.26	0.27	0.27	-5.36%	126,000
Jul 31, 2024	0.26	0.28	0.26	0.28	0.28	12.00%	209,500