Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.88	0.89	0.68	0.77	0.77	-11.49%	6,386,248
Sep 30, 2025	0.86	0.87	0.82	0.87	0.87	-	845,811
Sep 29, 2025	0.88	0.90	0.85	0.87	0.87	-2.25%	1,219,800
Sep 26, 2025	0.90	0.94	0.88	0.89	0.89	-2.20%	953,120
Sep 25, 2025	0.90	0.91	0.85	0.91	0.91	7.06%	1,133,300
Sep 24, 2025	0.89	0.91	0.84	0.85	0.85	-5.56%	1,016,800
Sep 23, 2025	0.92	0.94	0.87	0.90	0.90	-2.17%	1,514,500
Sep 22, 2025	0.97	1.00	0.90	0.92	0.92	-3.16%	2,422,938
Sep 19, 2025	0.88	0.96	0.88	0.95	0.95	7.95%	1,689,800
Sep 18, 2025	0.84	0.88	0.81	0.88	0.88	3.53%	816,539
Sep 17, 2025	0.85	0.89	0.82	0.85	0.85	-2.30%	972,400
Sep 16, 2025	0.92	0.93	0.81	0.87	0.87	-1.14%	2,508,700
Sep 15, 2025	0.88	0.91	0.85	0.88	0.88	6.02%	3,436,540
Sep 12, 2025	0.74	0.98	0.73	0.83	0.83	16.90%	12,205,025
Sep 11, 2025	0.68	0.71	0.66	0.71	0.71	2.90%	1,503,331
Sep 10, 2025	0.64	0.69	0.64	0.69	0.69	6.15%	1,143,621
Sep 9, 2025	0.67	0.69	0.63	0.65	0.65	-4.41%	2,956,600
Sep 8, 2025	0.73	0.77	0.66	0.68	0.68	-10.53%	2,302,829
Sep 5, 2025	0.78	0.79	0.74	0.76	0.76	-1.30%	937,400
Sep 4, 2025	0.81	0.81	0.75	0.77	0.77	-8.33%	1,488,122
Sep 3, 2025	0.78	0.84	0.76	0.84	0.84	9.09%	2,008,300
Sep 2, 2025	0.77	0.79	0.74	0.77	0.77	4.05%	2,111,234
Aug 29, 2025	0.74	0.75	0.72	0.74	0.74	2.78%	654,429
Aug 28, 2025	0.69	0.74	0.68	0.72	0.72	4.35%	1,116,100
Aug 27, 2025	0.66	0.71	0.65	0.69	0.69	6.15%	1,176,800
Aug 26, 2025	0.63	0.65	0.62	0.65	0.65	6.56%	568,900
Aug 25, 2025	0.64	0.65	0.61	0.61	0.61	-3.17%	723,000
Aug 22, 2025	0.58	0.63	0.58	0.63	0.63	6.78%	749,400
Aug 21, 2025	0.59	0.60	0.58	0.59	0.59	-1.67%	305,330
Aug 20, 2025	0.57	0.60	0.57	0.60	0.60	5.26%	308,623
Aug 19, 2025	0.62	0.62	0.56	0.57	0.57	-6.56%	618,300
Aug 18, 2025	0.61	0.62	0.60	0.61	0.61	-	623,700
Aug 15, 2025	0.61	0.63	0.60	0.61	0.61	-1.61%	863,024
Aug 14, 2025	0.62	0.63	0.60	0.62	0.62	-1.59%	493,723
Aug 13, 2025	0.63	0.64	0.61	0.63	0.63	1.61%	699,234
Aug 12, 2025	0.65	0.65	0.61	0.62	0.62	-4.62%	364,300
Aug 11, 2025	0.61	0.65	0.61	0.65	0.65	3.17%	565,900
Aug 8, 2025	0.62	0.64	0.62	0.63	0.63	-1.56%	300,300
Aug 7, 2025	0.60	0.64	0.59	0.64	0.64	8.47%	780,736
Aug 6, 2025	0.60	0.61	0.58	0.59	0.59	-	549,900
Aug 5, 2025	0.55	0.60	0.55	0.59	0.59	13.46%	1,001,100
Aug 1, 2025	0.52	0.54	0.51	0.52	0.52	-1.89%	730,033
Jul 31, 2025	0.52	0.53	0.50	0.53	0.53	-1.85%	355,200
Jul 30, 2025	0.53	0.56	0.53	0.54	0.54	-1.82%	1,180,740
Jul 29, 2025	0.54	0.56	0.54	0.55	0.55	-1.79%	115,900
Jul 28, 2025	0.57	0.57	0.53	0.56	0.56	-1.75%	910,932
Jul 25, 2025	0.56	0.57	0.55	0.57	0.57	-	623,200
Jul 24, 2025	0.59	0.59	0.57	0.57	0.57	-5.00%	285,121
Jul 23, 2025	0.61	0.61	0.58	0.60	0.60	-1.64%	797,426
Jul 22, 2025	0.59	0.61	0.58	0.61	0.61	1.67%	633,919