Sprott Silver Miners & Physical Silver ETF (SLVR)

SLVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.56	52.62	50.71	50.98	50.98	1.11%	174,712
Dec 4, 2025	51.52	51.52	49.52	50.42	50.42	-3.06%	217,325
Dec 3, 2025	52.91	53.26	51.65	52.01	52.01	-0.90%	234,192
Dec 2, 2025	52.16	52.54	49.75	52.48	52.48	0.32%	402,096
Dec 1, 2025	52.68	53.13	51.40	52.31	52.31	1.77%	747,226
Nov 28, 2025	48.43	51.44	48.24	51.40	51.40	9.50%	371,458
Nov 26, 2025	44.49	47.18	44.27	46.94	46.94	7.05%	315,160
Nov 25, 2025	42.86	44.21	42.44	43.85	43.85	2.29%	129,031
Nov 24, 2025	40.48	42.87	40.48	42.87	42.87	6.85%	154,943
Nov 21, 2025	39.99	40.55	39.10	40.12	40.12	0.07%	176,984
Nov 20, 2025	42.54	42.84	39.95	40.09	40.09	-5.67%	122,042
Nov 19, 2025	43.00	43.85	41.89	42.50	42.50	1.41%	125,082
Nov 18, 2025	41.72	42.35	41.21	41.91	41.91	0.24%	256,487
Nov 17, 2025	42.97	43.08	41.14	41.81	41.81	-3.22%	161,401
Nov 14, 2025	41.62	43.67	41.07	43.20	43.20	-1.71%	353,750
Nov 13, 2025	45.90	45.90	43.50	43.95	43.95	-3.32%	228,506
Nov 12, 2025	43.84	46.07	43.39	45.46	45.46	4.77%	304,334
Nov 11, 2025	44.20	44.20	42.41	43.39	43.39	-0.09%	129,768
Nov 10, 2025	42.84	43.84	42.52	43.43	43.43	6.76%	272,868
Nov 7, 2025	39.57	40.68	39.10	40.68	40.68	3.04%	141,340
Nov 6, 2025	39.67	40.68	39.19	39.48	39.48	0.97%	107,990
Nov 5, 2025	39.71	39.98	38.37	39.10	39.10	-1.41%	207,254
Nov 4, 2025	40.71	41.26	39.61	39.66	39.66	-6.09%	223,778
Nov 3, 2025	42.98	43.30	41.88	42.23	42.23	-1.55%	111,404
Oct 31, 2025	43.69	43.69	42.35	42.89	42.89	-1.71%	88,653
Oct 30, 2025	42.73	43.80	42.07	43.64	43.64	2.86%	166,251
Oct 29, 2025	43.77	43.77	41.99	42.43	42.43	0.46%	204,066
Oct 28, 2025	40.47	42.50	40.47	42.23	42.23	2.28%	274,815
Oct 27, 2025	41.53	42.28	40.03	41.29	41.29	-4.11%	530,484
Oct 24, 2025	42.75	43.60	42.48	43.06	43.06	-0.69%	197,309
Oct 23, 2025	43.95	43.95	43.11	43.36	43.36	1.71%	198,040
Oct 22, 2025	41.12	42.96	41.12	42.63	42.63	0.33%	478,085
Oct 21, 2025	43.75	44.03	41.80	42.49	42.49	-11.75%	858,246
Oct 20, 2025	48.44	48.44	47.05	48.15	48.15	2.88%	359,913
Oct 17, 2025	49.75	49.78	45.69	46.80	46.80	-8.54%	784,428
Oct 16, 2025	50.41	52.06	49.81	51.17	51.17	2.94%	761,628
Oct 15, 2025	48.32	49.77	48.23	49.71	49.71	5.46%	498,455
Oct 14, 2025	46.84	48.33	46.00	47.14	47.14	-1.06%	395,063
Oct 13, 2025	47.45	47.86	46.82	47.64	47.64	6.48%	462,026
Oct 10, 2025	46.57	46.63	44.30	44.74	44.74	-1.48%	389,162
Oct 9, 2025	48.51	48.60	44.62	45.41	45.41	-4.02%	667,391
Oct 8, 2025	46.24	47.42	45.82	47.31	47.31	6.12%	463,868
Oct 7, 2025	45.72	45.72	44.20	44.58	44.58	-2.28%	583,632
Oct 6, 2025	45.34	46.70	45.31	45.62	45.62	2.93%	526,770
Oct 3, 2025	44.52	45.20	43.90	44.32	44.32	0.97%	297,616
Oct 2, 2025	45.48	45.48	42.16	43.90	43.90	-1.87%	460,653
Oct 1, 2025	45.07	46.34	44.39	44.73	44.73	0.90%	358,433
Sep 30, 2025	43.61	44.83	42.64	44.33	44.33	-0.23%	439,860
Sep 29, 2025	44.94	44.99	44.04	44.43	44.43	2.37%	631,219
Sep 26, 2025	42.33	43.90	41.92	43.40	43.40	4.33%	421,208

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.