Blackrock Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.62	0.63	0.62	0.62	0.62	-1.59%	51,011
Aug 13, 2025	0.63	0.64	0.61	0.63	0.63	1.61%	699,234
Aug 12, 2025	0.65	0.65	0.61	0.62	0.62	-4.62%	364,300
Aug 11, 2025	0.61	0.65	0.61	0.65	0.65	3.17%	565,900
Aug 8, 2025	0.62	0.64	0.62	0.63	0.63	-1.56%	300,300
Aug 7, 2025	0.60	0.64	0.59	0.64	0.64	8.47%	780,736
Aug 6, 2025	0.60	0.61	0.58	0.59	0.59	-	549,900
Aug 5, 2025	0.55	0.60	0.55	0.59	0.59	13.46%	1,001,100
Aug 1, 2025	0.52	0.54	0.51	0.52	0.52	-1.89%	730,033
Jul 31, 2025	0.52	0.53	0.50	0.53	0.53	-1.85%	355,200
Jul 30, 2025	0.53	0.56	0.53	0.54	0.54	-1.82%	1,180,740
Jul 29, 2025	0.54	0.56	0.54	0.55	0.55	-1.79%	115,900
Jul 28, 2025	0.57	0.57	0.53	0.56	0.56	-1.75%	910,932
Jul 25, 2025	0.56	0.57	0.55	0.57	0.57	-	623,200
Jul 24, 2025	0.59	0.59	0.57	0.57	0.57	-5.00%	285,121
Jul 23, 2025	0.61	0.61	0.58	0.60	0.60	-1.64%	797,426
Jul 22, 2025	0.59	0.61	0.58	0.61	0.61	1.67%	633,919
Jul 21, 2025	0.57	0.61	0.57	0.60	0.60	7.14%	1,223,010
Jul 18, 2025	0.57	0.57	0.55	0.56	0.56	-	292,000
Jul 17, 2025	0.57	0.57	0.54	0.56	0.56	-1.75%	1,059,330
Jul 16, 2025	0.57	0.57	0.55	0.57	0.57	-	370,506
Jul 15, 2025	0.59	0.59	0.55	0.57	0.57	-1.72%	814,316
Jul 14, 2025	0.59	0.60	0.56	0.58	0.58	-	1,627,500
Jul 11, 2025	0.55	0.61	0.55	0.58	0.58	3.57%	2,448,934
Jul 10, 2025	0.53	0.57	0.53	0.56	0.56	5.66%	717,700
Jul 9, 2025	0.52	0.54	0.52	0.53	0.53	-	482,521
Jul 8, 2025	0.55	0.55	0.51	0.53	0.53	-1.85%	707,146
Jul 7, 2025	0.49	0.54	0.49	0.54	0.54	8.00%	1,040,218
Jul 4, 2025	0.48	0.51	0.47	0.50	0.50	7.53%	261,200
Jul 3, 2025	0.48	0.51	0.47	0.47	0.47	-3.12%	704,400
Jul 2, 2025	0.51	0.51	0.48	0.48	0.48	-3.03%	1,703,960
Jun 30, 2025	0.47	0.50	0.46	0.50	0.50	5.32%	673,437
Jun 27, 2025	0.46	0.47	0.44	0.47	0.47	-1.05%	704,306
Jun 26, 2025	0.45	0.49	0.44	0.48	0.48	6.74%	803,827
Jun 25, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	219,933
Jun 24, 2025	0.44	0.44	0.42	0.44	0.44	-2.22%	529,900
Jun 23, 2025	0.43	0.45	0.42	0.45	0.45	9.76%	588,526
Jun 20, 2025	0.44	0.44	0.41	0.41	0.41	-3.53%	395,700
Jun 19, 2025	0.45	0.45	0.42	0.43	0.43	-4.49%	459,200
Jun 18, 2025	0.44	0.46	0.43	0.45	0.45	5.95%	615,300
Jun 17, 2025	0.40	0.42	0.40	0.42	0.42	6.33%	1,438,543
Jun 16, 2025	0.39	0.40	0.38	0.40	0.40	3.95%	613,438
Jun 13, 2025	0.39	0.40	0.38	0.38	0.38	-3.80%	563,700
Jun 12, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	478,000
Jun 11, 2025	0.41	0.41	0.39	0.39	0.39	-3.70%	447,800
Jun 10, 2025	0.41	0.42	0.39	0.41	0.41	-	625,200
Jun 9, 2025	0.39	0.41	0.38	0.41	0.41	8.00%	1,659,900
Jun 6, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	1,314,200
Jun 5, 2025	0.40	0.42	0.38	0.39	0.39	1.32%	2,344,238
Jun 4, 2025	0.37	0.38	0.37	0.38	0.38	2.70%	518,700