Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.46	0.47	0.44	0.47	0.47	-1.05%	704,306
Jun 26, 2025	0.45	0.49	0.44	0.48	0.48	6.74%	803,827
Jun 25, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	219,933
Jun 24, 2025	0.44	0.44	0.42	0.44	0.44	-2.22%	529,900
Jun 23, 2025	0.43	0.45	0.42	0.45	0.45	9.76%	588,526
Jun 20, 2025	0.44	0.44	0.41	0.41	0.41	-3.53%	395,700
Jun 19, 2025	0.45	0.45	0.42	0.43	0.43	-4.49%	459,200
Jun 18, 2025	0.44	0.46	0.43	0.45	0.45	5.95%	615,300
Jun 17, 2025	0.40	0.42	0.40	0.42	0.42	6.33%	1,438,543
Jun 16, 2025	0.39	0.40	0.38	0.40	0.40	3.95%	613,438
Jun 13, 2025	0.39	0.40	0.38	0.38	0.38	-3.80%	563,700
Jun 12, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	478,000
Jun 11, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	447,800
Jun 10, 2025	0.41	0.42	0.39	0.41	0.41	-	625,200
Jun 9, 2025	0.39	0.41	0.38	0.41	0.41	8.00%	1,659,900
Jun 6, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	1,314,200
Jun 5, 2025	0.40	0.42	0.38	0.39	0.39	1.32%	2,344,238
Jun 4, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	518,700
Jun 3, 2025	0.38	0.38	0.37	0.37	0.37	2.78%	495,840
Jun 2, 2025	0.35	0.38	0.35	0.36	0.36	4.35%	1,447,002
May 30, 2025	0.36	0.36	0.34	0.35	0.35	-6.76%	307,739
May 29, 2025	0.36	0.38	0.36	0.37	0.37	4.23%	144,049
May 28, 2025	0.36	0.37	0.36	0.36	0.36	-2.74%	345,113
May 27, 2025	0.35	0.37	0.34	0.37	0.37	2.82%	496,917
May 26, 2025	0.32	0.36	0.32	0.36	0.36	10.94%	249,430
May 23, 2025	0.32	0.34	0.32	0.32	0.32	1.59%	209,446
May 22, 2025	0.34	0.34	0.32	0.32	0.32	-7.35%	249,529
May 21, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	761,000
May 20, 2025	0.30	0.33	0.30	0.33	0.33	6.45%	357,900
May 16, 2025	0.31	0.31	0.31	0.31	0.31	-	84,731
May 15, 2025	0.31	0.32	0.31	0.31	0.31	2.48%	104,224
May 14, 2025	0.31	0.31	0.30	0.30	0.30	-2.42%	209,000
May 13, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	222,624
May 12, 2025	0.33	0.34	0.32	0.32	0.32	-5.97%	262,617
May 9, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	451,600
May 8, 2025	0.31	0.33	0.30	0.33	0.33	6.56%	749,000
May 7, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	533,240
May 6, 2025	0.33	0.33	0.31	0.31	0.31	-1.59%	2,326,300
May 5, 2025	0.35	0.35	0.31	0.32	0.32	-4.55%	1,656,415
May 2, 2025	0.35	0.36	0.33	0.33	0.33	-4.35%	370,800
May 1, 2025	0.35	0.35	0.34	0.35	0.35	-5.48%	385,300
Apr 30, 2025	0.37	0.38	0.34	0.37	0.37	-	7,995,700
Apr 29, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	518,001
Apr 28, 2025	0.36	0.39	0.35	0.39	0.39	8.45%	621,932
Apr 25, 2025	0.36	0.37	0.34	0.36	0.36	-2.74%	585,430
Apr 24, 2025	0.34	0.37	0.33	0.37	0.37	4.29%	598,015
Apr 23, 2025	0.32	0.35	0.32	0.35	0.35	4.48%	528,816
Apr 22, 2025	0.34	0.34	0.33	0.34	0.34	-	409,730
Apr 21, 2025	0.35	0.35	0.33	0.34	0.34	-	334,415
Apr 17, 2025	0.35	0.36	0.33	0.34	0.34	-4.29%	283,800