Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.38	0.38	0.37	0.38	0.38	-3.85%	310,325
Feb 20, 2025	0.40	0.40	0.39	0.39	0.39	-	189,140
Feb 19, 2025	0.41	0.41	0.38	0.39	0.39	-3.70%	84,600
Feb 18, 2025	0.38	0.41	0.38	0.41	0.41	5.19%	658,236
Feb 14, 2025	0.37	0.39	0.36	0.39	0.39	6.94%	1,367,700
Feb 13, 2025	0.36	0.36	0.35	0.36	0.36	-	1,239,300
Feb 12, 2025	0.34	0.36	0.34	0.36	0.36	7.46%	1,267,709
Feb 11, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	344,300
Feb 10, 2025	0.35	0.36	0.34	0.35	0.35	-	1,372,613
Feb 7, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	860,442
Feb 6, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	297,200
Feb 5, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	786,420
Feb 4, 2025	0.34	0.36	0.34	0.36	0.36	9.23%	2,475,740
Feb 3, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	579,206
Jan 31, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	1,141,741
Jan 30, 2025	0.34	0.35	0.33	0.35	0.35	6.06%	2,174,300
Jan 29, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	1,014,323
Jan 28, 2025	0.34	0.34	0.34	0.34	0.34	-	211,511
Jan 27, 2025	0.35	0.36	0.34	0.34	0.34	-4.23%	891,800
Jan 24, 2025	0.36	0.36	0.34	0.36	0.36	-11.25%	3,790,246
Jan 23, 2025	0.39	0.40	0.39	0.40	0.40	-2.44%	60,800
Jan 22, 2025	0.41	0.42	0.40	0.41	0.41	-	243,535
Jan 21, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	72,700
Jan 20, 2025	0.43	0.43	0.42	0.42	0.42	-	22,713
Jan 17, 2025	0.40	0.42	0.40	0.42	0.42	1.20%	323,100
Jan 16, 2025	0.43	0.43	0.41	0.42	0.42	2.47%	249,800
Jan 15, 2025	0.42	0.42	0.40	0.41	0.41	-	224,971
Jan 14, 2025	0.39	0.41	0.39	0.41	0.41	6.58%	32,004
Jan 13, 2025	0.40	0.40	0.38	0.38	0.38	-1.30%	155,440
Jan 10, 2025	0.41	0.43	0.39	0.39	0.39	-4.94%	407,416
Jan 9, 2025	0.39	0.41	0.39	0.41	0.41	3.18%	42,318
Jan 8, 2025	0.40	0.40	0.38	0.39	0.39	0.64%	80,116
Jan 7, 2025	0.39	0.40	0.39	0.39	0.39	-	114,227
Jan 6, 2025	0.42	0.42	0.39	0.39	0.39	-6.02%	91,400
Jan 3, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	68,847
Jan 2, 2025	0.37	0.43	0.37	0.42	0.42	13.51%	513,600
Dec 31, 2024	0.38	0.38	0.37	0.37	0.37	-	150,600
Dec 30, 2024	0.38	0.38	0.37	0.37	0.37	-2.63%	164,000
Dec 27, 2024	0.37	0.38	0.37	0.38	0.38	4.11%	256,210
Dec 24, 2024	0.36	0.37	0.36	0.37	0.37	1.39%	55,600
Dec 23, 2024	0.37	0.38	0.36	0.36	0.36	-1.37%	125,125
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