Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	1.00	1.05	0.99	1.02	1.02	6.25%	646,095
Jul 21, 2026	0.93	1.00	0.93	0.96	0.96	5.49%	549,948
Jul 20, 2026	0.91	0.92	0.89	0.91	0.91	1.11%	172,953
Jul 17, 2026	0.93	0.93	0.89	0.90	0.90	-5.26%	516,793
Jul 16, 2026	0.95	0.95	0.90	0.95	0.95	1.06%	350,080
Jul 15, 2026	1.00	1.00	0.92	0.94	0.94	-3.09%	280,991
Jul 14, 2026	0.96	0.99	0.96	0.97	0.97	3.19%	351,292
Jul 13, 2026	0.96	0.96	0.92	0.94	0.94	-2.08%	327,764
Jul 10, 2026	0.99	0.99	0.96	0.96	0.96	-2.04%	230,322
Jul 9, 2026	0.98	1.00	0.96	0.98	0.98	6.52%	395,898
Jul 8, 2026	0.93	0.95	0.90	0.92	0.92	-2.13%	450,583
Jul 7, 2026	1.02	1.02	0.93	0.94	0.94	-8.74%	580,032
Jul 6, 2026	1.05	1.05	1.00	1.03	1.03	-1.90%	430,191
Jul 3, 2026	1.03	1.07	1.00	1.05	1.05	9.38%	639,814
Jul 2, 2026	0.93	0.97	0.92	0.96	0.96	7.87%	514,321
Jun 30, 2026	0.90	0.93	0.88	0.89	0.89	-	324,068
Jun 29, 2026	0.90	0.91	0.88	0.89	0.89	-3.26%	580,926
Jun 26, 2026	0.90	0.97	0.89	0.92	0.92	2.22%	467,938
Jun 25, 2026	0.92	0.93	0.89	0.90	0.90	2.27%	324,778
Jun 24, 2026	0.90	0.93	0.88	0.88	0.88	-7.37%	801,871
Jun 23, 2026	0.96	0.98	0.94	0.95	0.95	-3.06%	522,675
Jun 22, 2026	0.98	1.01	0.97	0.98	0.98	1.03%	411,755
Jun 19, 2026	0.99	1.02	0.97	0.97	0.97	1.04%	603,606
Jun 18, 2026	1.03	1.08	0.96	0.96	0.96	-10.28%	1,881,972
Jun 17, 2026	1.07	1.13	1.06	1.07	1.07	-2.73%	448,083
Jun 16, 2026	1.13	1.13	1.08	1.10	1.10	-	481,036
Jun 15, 2026	1.15	1.16	1.09	1.10	1.10	2.80%	631,137
Jun 12, 2026	1.01	1.07	1.00	1.07	1.07	8.08%	667,307
Jun 11, 2026	0.93	1.02	0.92	0.99	0.99	6.45%	1,077,773
Jun 10, 2026	0.96	0.98	0.91	0.93	0.93	-7.92%	1,130,714
Jun 9, 2026	1.05	1.05	0.94	1.01	1.01	4.12%	695,710
Jun 8, 2026	1.03	1.05	0.97	0.97	0.97	-3.96%	900,573
Jun 5, 2026	1.17	1.17	1.00	1.01	1.01	-15.13%	1,477,088
Jun 4, 2026	1.24	1.26	1.19	1.19	1.19	-2.46%	575,018
Jun 3, 2026	1.28	1.28	1.21	1.22	1.22	-6.15%	698,033
Jun 2, 2026	1.30	1.32	1.26	1.30	1.30	-	468,787
Jun 1, 2026	1.23	1.30	1.18	1.30	1.30	5.69%	883,231
May 29, 2026	1.22	1.27	1.21	1.23	1.23	-	415,802
May 28, 2026	1.19	1.24	1.17	1.23	1.23	2.50%	474,967
May 27, 2026	1.20	1.23	1.18	1.20	1.20	-2.44%	376,962
May 26, 2026	1.24	1.25	1.20	1.23	1.23	-2.38%	370,473
May 25, 2026	1.21	1.27	1.21	1.26	1.26	7.69%	366,083
May 22, 2026	1.21	1.21	1.16	1.17	1.17	-2.50%	246,867
May 21, 2026	1.20	1.24	1.17	1.20	1.20	-2.44%	426,606
May 20, 2026	1.19	1.23	1.17	1.23	1.23	3.36%	600,612
May 19, 2026	1.23	1.23	1.17	1.19	1.19	-7.03%	743,291
May 15, 2026	1.29	1.29	1.25	1.28	1.28	-6.57%	526,164
May 14, 2026	1.41	1.41	1.33	1.37	1.37	-4.20%	598,572
May 13, 2026	1.55	1.55	1.42	1.43	1.43	-5.30%	928,727
May 12, 2026	1.39	1.53	1.37	1.51	1.51	6.34%	1,185,318