Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.65	0.66	0.63	0.64	0.64	-4.48%	479,751
Oct 23, 2025	0.66	0.67	0.64	0.67	0.67	6.35%	450,100
Oct 22, 2025	0.65	0.67	0.63	0.63	0.63	-7.35%	1,456,200
Oct 21, 2025	0.71	0.72	0.65	0.68	0.68	-9.33%	2,431,734
Oct 20, 2025	0.76	0.77	0.74	0.75	0.75	-1.32%	856,500
Oct 17, 2025	0.81	0.81	0.73	0.76	0.76	-7.32%	1,709,224
Oct 16, 2025	0.84	0.84	0.81	0.82	0.82	-2.38%	1,294,541
Oct 15, 2025	0.83	0.86	0.80	0.84	0.84	2.44%	1,158,844
Oct 14, 2025	0.79	0.85	0.79	0.82	0.82	6.49%	1,606,527
Oct 10, 2025	0.80	0.80	0.74	0.77	0.77	-2.53%	878,600
Oct 9, 2025	0.84	0.85	0.75	0.79	0.79	-3.66%	2,150,937
Oct 8, 2025	0.80	0.82	0.75	0.82	0.82	5.13%	1,152,027
Oct 7, 2025	0.78	0.80	0.73	0.78	0.78	-2.50%	1,195,300
Oct 6, 2025	0.77	0.80	0.76	0.80	0.80	8.11%	1,646,127
Oct 3, 2025	0.77	0.79	0.73	0.74	0.74	-3.90%	1,300,400
Oct 2, 2025	0.76	0.77	0.69	0.77	0.77	-	2,960,900
Oct 1, 2025	0.88	0.89	0.68	0.77	0.77	-11.49%	6,386,248
Sep 30, 2025	0.86	0.87	0.82	0.87	0.87	-	845,811
Sep 29, 2025	0.88	0.90	0.85	0.87	0.87	-2.25%	1,219,800
Sep 26, 2025	0.90	0.94	0.88	0.89	0.89	-2.20%	953,120
Sep 25, 2025	0.90	0.91	0.85	0.91	0.91	7.06%	1,133,300
Sep 24, 2025	0.89	0.91	0.84	0.85	0.85	-5.56%	1,016,800
Sep 23, 2025	0.92	0.94	0.87	0.90	0.90	-2.17%	1,514,500
Sep 22, 2025	0.97	1.00	0.90	0.92	0.92	-3.16%	2,422,938
Sep 19, 2025	0.88	0.96	0.88	0.95	0.95	7.95%	1,689,800
Sep 18, 2025	0.84	0.88	0.81	0.88	0.88	3.53%	816,539
Sep 17, 2025	0.85	0.89	0.82	0.85	0.85	-2.30%	972,400
Sep 16, 2025	0.92	0.93	0.81	0.87	0.87	-1.14%	2,508,700
Sep 15, 2025	0.88	0.91	0.85	0.88	0.88	6.02%	3,436,540
Sep 12, 2025	0.74	0.98	0.73	0.83	0.83	16.90%	12,205,025
Sep 11, 2025	0.68	0.71	0.66	0.71	0.71	2.90%	1,503,331
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