Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	1.17	1.22	1.15	1.15	1.15	-5.74%	681,239
Aug 31, 2026	1.23	1.24	1.20	1.22	1.22	-2.40%	226,595
Aug 28, 2026	1.29	1.30	1.22	1.25	1.25	-2.34%	794,776
Aug 27, 2026	1.28	1.31	1.23	1.28	1.28	-0.78%	670,995
Aug 26, 2026	1.32	1.33	1.28	1.29	1.29	-3.73%	441,274
Aug 25, 2026	1.23	1.35	1.23	1.34	1.34	3.88%	962,808
Aug 24, 2026	1.26	1.31	1.24	1.29	1.29	4.03%	808,144
Aug 21, 2026	1.25	1.28	1.21	1.24	1.24	0.81%	731,272
Aug 20, 2026	1.23	1.28	1.21	1.23	1.23	-	693,969
Aug 19, 2026	1.15	1.24	1.15	1.23	1.23	11.82%	647,260
Aug 18, 2026	1.12	1.15	1.10	1.10	1.10	-5.98%	332,160
Aug 17, 2026	1.17	1.20	1.16	1.17	1.17	0.86%	370,661
Aug 14, 2026	1.10	1.17	1.10	1.16	1.16	3.57%	429,912
Aug 13, 2026	1.10	1.14	1.09	1.12	1.12	-0.88%	577,857
Aug 12, 2026	1.16	1.18	1.11	1.13	1.13	-0.88%	398,622
Aug 11, 2026	1.18	1.18	1.12	1.14	1.14	-1.72%	534,531
Aug 10, 2026	1.12	1.18	1.11	1.16	1.16	7.41%	832,613
Aug 7, 2026	1.14	1.15	1.08	1.08	1.08	0.93%	603,025
Aug 6, 2026	1.05	1.08	1.02	1.07	1.07	-	513,588
Aug 5, 2026	1.04	1.09	1.01	1.07	1.07	10.31%	758,175
Aug 4, 2026	0.95	0.97	0.92	0.97	0.97	5.43%	382,437
Jul 31, 2026	0.90	0.93	0.89	0.92	0.92	-1.08%	282,232
Jul 30, 2026	0.92	0.93	0.91	0.93	0.93	3.33%	426,322
Jul 29, 2026	0.92	0.95	0.89	0.90	0.90	-3.23%	484,970
Jul 28, 2026	0.95	0.95	0.91	0.93	0.93	-5.10%	236,770
Jul 27, 2026	0.95	0.98	0.94	0.98	0.98	5.38%	240,753
Jul 24, 2026	0.95	0.97	0.93	0.93	0.93	-2.11%	328,508
Jul 23, 2026	0.99	0.99	0.94	0.95	0.95	-6.86%	309,410
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