Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.57	0.57	0.55	0.56	0.56	-	291,967
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
Jun 30, 2025	0.47	0.50	0.46	0.50	0.50	5.32%	673,437
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