Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.68	0.71	0.66	0.70	0.70	1.45%	1,186,706
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
Jul 21, 2025	0.57	0.61	0.57	0.60	0.60	7.14%	1,223,010
Jul 18, 2025	0.57	0.57	0.55	0.56	0.56	-	292,000
Jul 17, 2025	0.57	0.57	0.54	0.56	0.56	-1.75%	1,059,330
Jul 16, 2025	0.57	0.57	0.55	0.57	0.57	-	370,506
Jul 15, 2025	0.59	0.59	0.55	0.57	0.57	-1.72%	814,316
Jul 14, 2025	0.59	0.60	0.56	0.58	0.58	-	1,627,500
Jul 11, 2025	0.55	0.61	0.55	0.58	0.58	3.57%	2,448,934
Jul 10, 2025	0.53	0.57	0.53	0.56	0.56	5.66%	717,700
Jul 9, 2025	0.52	0.54	0.52	0.53	0.53	-	482,521
Jul 8, 2025	0.55	0.55	0.51	0.53	0.53	-1.85%	707,146
Jul 7, 2025	0.49	0.54	0.49	0.54	0.54	8.00%	1,040,218
Jul 4, 2025	0.48	0.51	0.47	0.50	0.50	7.53%	261,200
Jul 3, 2025	0.48	0.51	0.47	0.47	0.47	-3.12%	704,400
Jul 2, 2025	0.51	0.51	0.48	0.48	0.48	-3.03%	1,703,960