Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.33	0.34	0.32	0.32	0.32	-5.97%	262,617
May 9, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	451,600
May 8, 2025	0.31	0.33	0.30	0.33	0.33	6.56%	749,000
May 7, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	533,240
May 6, 2025	0.33	0.33	0.31	0.31	0.31	-1.59%	2,326,300
May 5, 2025	0.35	0.35	0.31	0.32	0.32	-4.55%	1,656,415
May 2, 2025	0.35	0.36	0.33	0.33	0.33	-4.35%	370,800
May 1, 2025	0.35	0.35	0.34	0.35	0.35	-5.48%	385,300
Apr 30, 2025	0.37	0.38	0.34	0.37	0.37	-	7,995,700
Apr 29, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	518,001
Apr 28, 2025	0.36	0.39	0.35	0.39	0.39	8.45%	621,932
Apr 25, 2025	0.36	0.37	0.34	0.36	0.36	-2.74%	585,430
Apr 24, 2025	0.34	0.37	0.33	0.37	0.37	4.29%	598,015
Apr 23, 2025	0.32	0.35	0.32	0.35	0.35	4.48%	528,816
Apr 22, 2025	0.34	0.34	0.33	0.34	0.34	-	409,730
Apr 21, 2025	0.35	0.35	0.33	0.34	0.34	-	334,415
Apr 17, 2025	0.35	0.36	0.33	0.34	0.34	-4.29%	283,800
Apr 16, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	287,029
Apr 15, 2025	0.34	0.34	0.33	0.34	0.34	3.08%	140,901
Apr 14, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	354,300
Apr 11, 2025	0.31	0.33	0.31	0.33	0.33	10.00%	746,200
Apr 10, 2025	0.31	0.32	0.30	0.30	0.30	-	502,544
Apr 9, 2025	0.29	0.31	0.27	0.30	0.30	7.14%	677,005
Apr 8, 2025	0.33	0.33	0.27	0.28	0.28	-6.67%	1,206,910
Apr 7, 2025	0.30	0.32	0.29	0.30	0.30	-1.64%	793,534
Apr 4, 2025	0.31	0.32	0.30	0.31	0.31	-6.15%	624,313
Apr 3, 2025	0.32	0.34	0.32	0.33	0.33	-2.99%	635,200
Apr 2, 2025	0.34	0.35	0.34	0.34	0.34	-1.47%	690,300
Apr 1, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	211,227
Mar 31, 2025	0.35	0.35	0.33	0.35	0.35	-1.43%	280,801
Mar 28, 2025	0.37	0.37	0.34	0.35	0.35	-5.41%	778,908
Mar 27, 2025	0.38	0.38	0.36	0.37	0.37	2.78%	1,351,002
Mar 26, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	110,514
Mar 25, 2025	0.38	0.39	0.38	0.38	0.38	4.11%	344,112
Mar 24, 2025	0.38	0.39	0.37	0.37	0.37	-2.01%	331,000
Mar 21, 2025	0.39	0.39	0.37	0.37	0.37	-3.25%	334,500
Mar 20, 2025	0.38	0.39	0.38	0.39	0.39	-0.65%	85,500
Mar 19, 2025	0.40	0.40	0.39	0.39	0.39	-1.90%	410,500
Mar 18, 2025	0.41	0.41	0.39	0.40	0.40	1.28%	691,600
Mar 17, 2025	0.39	0.39	0.38	0.39	0.39	5.41%	322,500
Mar 14, 2025	0.39	0.39	0.37	0.37	0.37	-1.33%	157,000
Mar 13, 2025	0.39	0.41	0.36	0.38	0.38	-2.60%	849,341
Mar 12, 2025	0.37	0.39	0.36	0.39	0.39	5.48%	444,300
Mar 11, 2025	0.34	0.37	0.34	0.37	0.37	7.35%	634,600
Mar 10, 2025	0.36	0.36	0.34	0.34	0.34	-2.86%	284,033
Mar 7, 2025	0.36	0.37	0.34	0.35	0.35	-	227,200
Mar 6, 2025	0.34	0.35	0.33	0.35	0.35	1.45%	423,900
Mar 5, 2025	0.32	0.35	0.32	0.35	0.35	7.81%	263,531
Mar 4, 2025	0.31	0.32	0.30	0.32	0.32	1.59%	288,746
Mar 3, 2025	0.33	0.34	0.31	0.32	0.32	-1.56%	368,700