Global X - Silver - ETF - HUZ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	29.28	29.89	29.89	29.89	28.75	25,623
December 22, 2025	28.8	28.73	28.73	28.81	28.45	24,600
December 19, 2025	27.56	28.07	28.07	28.19	27.56	4,736
December 18, 2025	27.57	27.28	27.28	27.63	27.05	25,800
December 17, 2025	27.28	27.81	27.81	28	27.28	20,922
December 16, 2025	26.51	26.59	26.59	26.66	26.25	9,926
December 15, 2025	26.62	26.64	26.64	26.78	26.25	31,122
December 12, 2025	27.09	25.88	25.88	27.09	25.5	24,862
December 11, 2025	26.25	26.58	26.58	26.95	26.17	15,100
December 10, 2025	25.52	25.93	25.93	25.93	25.25	9,002
December 09, 2025	24.75	25.53	25.53	25.53	24.75	13,400
December 08, 2025	24.5	24.36	24.36	24.5	24.2	6,800
December 05, 2025	24.66	24.55	24.55	24.94	24.4	11,145
December 04, 2025	24.15	23.99	23.99	24.15	23.8	9,981
December 03, 2025	24.69	24.57	24.57	24.71	24.35	7,000
December 02, 2025	24.57	24.68	24.68	24.72	24.09	14,741
December 01, 2025	24.1	24.36	24.36	24.76	23.95	23,700
November 28, 2025	23.11	23.42	23.42	23.84	23.11	19,000
November 27, 2025	22.39	22.48	22.48	22.48	22.34	3,400
November 26, 2025	21.87	22.35	22.35	22.4	21.8	13,300
November 25, 2025	21.55	21.52	21.52	21.6	21.38	7,900
November 24, 2025	20.98	21.59	21.59	21.59	20.98	8,500
November 21, 2025	20.76	20.97	20.97	21.23	20.75	5,606
November 20, 2025	21.5	21.23	21.23	21.54	21.08	9,342
November 19, 2025	21.7	21.46	21.46	22	21.2	7,200
November 18, 2025	21.3	21.43	21.43	21.52	21.16	11,700
November 17, 2025	21.24	21.09	21.09	21.44	20.85	8,800
November 14, 2025	21.22	21.33	21.33	21.66	21.22	10,738
November 13, 2025	22.44	22.11	22.11	22.5	22	16,342
November 12, 2025	21.89	22.49	22.49	22.64	21.89	20,600
November 11, 2025	21.47	21.58	21.58	21.58	21.21	7,610
November 10, 2025	20.97	21.28	21.28	21.3	20.92	13,034
November 07, 2025	20.34	20.31	20.31	20.49	20.24	11,132
November 06, 2025	20.35	20.19	20.19	20.35	20.05	5,910
November 05, 2025	20.15	20.3	20.3	20.3	20.15	2,444
November 04, 2025	19.95	19.81	19.81	20.09	19.75	10,900
November 03, 2025	20.46	20.26	20.26	20.55	20.2	6,209
October 31, 2025	20.5	20.36	20.36	20.55	20.3	8,000
October 30, 2025	20.27	20.54	20.54	20.61	20.27	8,100
October 29, 2025	20.39	19.94	20.01	20.4	19.94	9,089
October 28, 2025	19.79	19.93	19.93	19.98	19.79	5,200
October 27, 2025	19.97	19.76	19.76	19.97	19.49	10,921
October 24, 2025	20.43	20.43	20.43	20.57	20.4	13,231
October 23, 2025	20.73	20.54	20.54	20.75	20.54	9,600
October 22, 2025	20.22	20.4	20.4	20.4	20.1	15,100
October 21, 2025	20.59	20.16	20.16	20.6	19.99	15,500
October 20, 2025	21.67	21.85	21.85	21.85	21.41	12,900
October 17, 2025	21.95	21.3	21.3	21.95	20.98	24,800
October 16, 2025	22.05	22.5	22.5	22.61	22	27,600
October 15, 2025	21.69	22.16	22.16	22.18	21.62	20,403
October 14, 2025	20.83	21.16	21.16	21.52	20.83	19,309
October 10, 2025	20.44	20.15	20.15	20.46	19.9	15,200
October 09, 2025	20.95	20.14	20.14	20.95	19.87	22,100
October 08, 2025	20.5	20.53	20.53	20.68	20.5	7,800
October 07, 2025	20.37	20.06	20.06	20.37	19.95	16,300
October 06, 2025	20.44	20.42	20.42	20.5	20.35	12,142
October 03, 2025	20.14	20.22	20.22	20.39	20	8,000
October 02, 2025	20.06	19.73	19.73	20.06	19.32	26,800
October 01, 2025	20.08	20.03	20.03	20.17	20	4,800
September 30, 2025	19.5	19.74	19.74	19.75	19.48	5,047

Global X - Silver - ETF (HUZ.TO) TSX