Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.81	0.82	0.78	0.82	-	5.13%	1,360,799
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
Oct 28, 2025	0.60	0.64	0.60	0.62	0.62	3.33%	472,809
Oct 27, 2025	0.65	0.65	0.58	0.60	0.60	-6.25%	1,049,587
Oct 24, 2025	0.65	0.66	0.63	0.64	0.64	-4.48%	673,571
Oct 23, 2025	0.66	0.67	0.64	0.67	0.67	6.35%	450,078
Oct 22, 2025	0.65	0.67	0.63	0.63	0.63	-7.35%	1,456,160
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%	856,459
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%	878,556
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%	1,195,253
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%	1,300,389
Oct 2, 2025	0.76	0.77	0.69	0.77	0.77	-	2,960,858
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%	1,219,787
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%	1,133,292
Sep 24, 2025	0.89	0.91	0.84	0.85	0.85	-5.56%	1,016,757
Sep 23, 2025	0.92	0.94	0.87	0.90	0.90	-2.17%	1,514,487
Sep 22, 2025	0.97	1.00	0.90	0.92	0.92	-3.16%	2,422,938