Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	1.31	1.38	1.27	1.36	1.36	10.57%	2,050,240
Jan 8, 2026	1.23	1.23	1.18	1.23	1.23	-4.65%	1,749,656
Jan 7, 2026	1.24	1.29	1.18	1.29	1.29	0.78%	1,596,505
Jan 6, 2026	1.35	1.36	1.26	1.28	1.28	-7.25%	1,987,300
Jan 5, 2026	1.44	1.47	1.36	1.38	1.38	-2.82%	1,310,288
Jan 2, 2026	1.44	1.46	1.35	1.42	1.42	2.90%	1,632,440
Dec 31, 2025	1.35	1.42	1.34	1.38	1.38	-4.17%	1,278,683
Dec 30, 2025	1.42	1.49	1.36	1.44	1.44	3.60%	2,560,103
Dec 29, 2025	1.30	1.42	1.22	1.39	1.39	6.92%	4,765,452
Dec 24, 2025	1.21	1.30	1.13	1.30	1.30	7.44%	804,295
Dec 23, 2025	1.19	1.23	1.09	1.21	1.21	4.31%	1,582,219
Dec 22, 2025	1.13	1.19	1.11	1.16	1.16	6.42%	2,516,271
Dec 19, 2025	0.94	1.10	0.93	1.09	1.09	17.20%	5,708,597
Dec 18, 2025	0.91	0.94	0.89	0.93	0.93	2.20%	819,987
Dec 17, 2025	0.88	0.93	0.88	0.91	0.91	5.81%	1,422,492
Dec 16, 2025	0.88	0.89	0.84	0.86	0.86	-3.37%	598,241
Dec 15, 2025	0.87	0.91	0.86	0.89	0.89	4.71%	1,557,439
Dec 12, 2025	0.87	0.90	0.82	0.85	0.85	-3.41%	1,040,615
Dec 11, 2025	0.86	0.89	0.85	0.88	0.88	2.33%	1,300,255
Dec 10, 2025	0.83	0.86	0.81	0.86	0.86	-	539,021
Dec 9, 2025	0.83	0.86	0.81	0.86	0.86	6.17%	971,260
Dec 8, 2025	0.81	0.83	0.78	0.81	0.81	-2.41%	784,458
Dec 5, 2025	0.82	0.84	0.80	0.83	0.83	2.47%	911,803
Dec 4, 2025	0.84	0.84	0.79	0.81	0.81	-4.71%	535,466
Dec 3, 2025	0.82	0.86	0.81	0.85	0.85	2.41%	1,137,085
Dec 2, 2025	0.83	0.83	0.77	0.83	0.83	2.47%	764,530
Dec 1, 2025	0.81	0.82	0.78	0.81	0.81	3.85%	1,611,449
Nov 28, 2025	0.74	0.78	0.74	0.78	0.78	9.86%	1,004,743
Nov 27, 2025	0.72	0.72	0.70	0.71	0.71	-1.39%	212,651
Nov 26, 2025	0.68	0.73	0.68	0.72	0.72	7.46%	697,371
Nov 25, 2025	0.69	0.69	0.66	0.67	0.67	-1.47%	255,742
Nov 24, 2025	0.63	0.68	0.62	0.68	0.68	4.62%	353,471
Nov 21, 2025	0.64	0.65	0.62	0.65	0.65	3.17%	244,281
Nov 20, 2025	0.70	0.70	0.63	0.63	0.63	-8.70%	499,944
Nov 19, 2025	0.68	0.71	0.67	0.69	0.69	2.99%	807,210
Nov 18, 2025	0.64	0.68	0.63	0.67	0.67	1.52%	509,920
Nov 17, 2025	0.70	0.71	0.65	0.66	0.66	-2.94%	674,167
Nov 14, 2025	0.67	0.70	0.65	0.68	0.68	-4.23%	1,116,828
Nov 13, 2025	0.78	0.78	0.69	0.71	0.71	-6.58%	879,189
Nov 12, 2025	0.70	0.78	0.69	0.76	0.76	8.57%	1,295,951
Nov 11, 2025	0.73	0.73	0.66	0.70	0.70	-	919,578
Nov 10, 2025	0.68	0.70	0.67	0.70	0.70	9.37%	684,337
Nov 7, 2025	0.63	0.65	0.61	0.64	0.64	1.59%	390,534
Nov 6, 2025	0.63	0.63	0.60	0.63	0.63	-	797,418
Nov 5, 2025	0.60	0.63	0.59	0.63	0.63	5.00%	1,255,083
Nov 4, 2025	0.62	0.63	0.59	0.60	0.60	-6.25%	689,213
Nov 3, 2025	0.67	0.67	0.60	0.64	0.64	-	1,481,214
Oct 31, 2025	0.65	0.67	0.63	0.64	0.64	-3.03%	1,679,889
Oct 30, 2025	0.65	0.67	0.64	0.66	0.66	4.76%	359,953
Oct 29, 2025	0.65	0.66	0.62	0.63	0.63	1.61%	605,048