Global X Silver Miners UCITS ETF - SILV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.08	32.95	32.95	32.98	31.94	80,224
September 25, 2025	31.7	31.85	31.85	32.28	31.6	204,989
September 24, 2025	32.4	32.02	32.02	32.52	32.02	80,886
September 23, 2025	32.36	32.54	32.54	32.89	32.21	92,254
September 22, 2025	31.74	32.03	32.03	32.22	31.5	101,917
September 19, 2025	30.07	30.98	30.98	31.14	30	28,946
September 18, 2025	30.42	29.63	29.63	30.44	29.49	45,366
September 17, 2025	30.5	30.65	30.65	30.78	29.93	179,656
September 16, 2025	31.83	30.8	30.8	31.92	30.8	208,558
September 15, 2025	30.89	31.71	31.71	31.75	30.8	53,958
September 12, 2025	31.18	30.93	30.93	31.5	30.8	106,684
September 11, 2025	29.86	30.29	30.29	30.32	29.75	68,904
September 10, 2025	29.18	29.61	29.61	29.7	29.18	36,833
September 09, 2025	29.66	29.18	29.18	29.78	29.12	53,941
September 08, 2025	28.98	29.57	29.57	29.69	28.79	76,854
September 05, 2025	28.4	28.78	28.78	28.91	28.3	44,633
September 04, 2025	28.29	28.15	28.15	28.52	28.06	74,677
September 03, 2025	28.21	28.69	28.69	28.69	28.1	117,893
September 02, 2025	28.25	28.05	28.05	28.25	27.81	149,030
September 01, 2025	27.89	28	28	28.09	27.25	112,725
August 29, 2025	26.45	26.72	26.72	26.72	26.2	60,939
August 28, 2025	26.31	26.04	26.04	26.4	26.01	50,125
August 27, 2025	26.07	25.84	25.84	26.07	25.49	42,232
August 26, 2025	26.31	26.03	26.03	26.53	25.53	117,032
August 22, 2025	25.22	25.88	25.88	25.95	24.82	23,486
August 21, 2025	24.66	25.07	25.07	25.25	24.44	14,787
August 20, 2025	24.29	24.67	24.67	24.74	24.2	26,353
August 19, 2025	24.82	24.54	24.54	25.3	24.45	40,215
August 18, 2025	25.25	24.88	24.88	25.29	24.86	6,221
August 15, 2025	25.17	25.28	25.28	25.28	24.93	8,874
August 14, 2025	25.51	24.98	24.98	25.51	24.94	28,126
August 13, 2025	25.79	25.18	25.18	25.79	25.16	20,198
August 12, 2025	25.5	25.34	25.34	25.5	25.05	32,633
August 11, 2025	25.1	25.08	25.08	25.19	24.47	28,984
August 08, 2025	25.01	25.24	25.24	25.47	25.01	37,434
August 07, 2025	24.12	24.81	24.81	24.99	24.12	35,819
August 06, 2025	23.66	23.7	23.7	23.75	23.41	42,293
August 05, 2025	22.79	23.22	23.22	23.22	22.59	30,339
August 04, 2025	22.17	22.55	22.55	22.69	22.06	36,339
August 01, 2025	22.09	22.13	22.13	22.29	21.6	12,310
July 31, 2025	22.49	21.99	21.99	22.49	21.88	54,976
July 30, 2025	22.5	22.55	22.55	23.22	22.5	24,324
July 29, 2025	22.7	22.61	22.61	22.72	22.44	22,413
July 28, 2025	23.25	22.62	22.62	23.25	22.47	14,070
July 25, 2025	23.24	23.05	23.05	23.9	22.98	12,189
July 24, 2025	23.66	23.44	23.44	23.67	23.12	16,865
July 23, 2025	23.79	23.78	23.78	23.9	23.7	16,070
July 22, 2025	23.29	23.64	23.64	23.64	23.08	27,026
July 21, 2025	22.74	23.38	23.38	23.47	22.59	28,996
July 18, 2025	22.79	22.48	22.48	22.89	22.48	21,803
July 17, 2025	22.75	22.5	22.5	22.85	22.35	39,625
July 16, 2025	22.89	22.96	22.96	23.3	22.52	26,174
July 15, 2025	23.46	22.95	22.95	23.63	22.94	32,286
July 14, 2025	23.8	23.68	23.68	24.02	23.61	100,147
July 11, 2025	22.57	23.64	23.64	23.64	22.57	71,651
July 10, 2025	22.65	22.54	22.54	22.73	22.29	38,817
July 09, 2025	22.22	22.37	22.37	22.41	21.97	58,161
July 08, 2025	22.9	22.16	22.16	23.48	22.07	38,361
July 07, 2025	22.67	22.82	22.82	22.9	22.19	37,913
July 04, 2025	22.86	22.67	22.67	22.86	22.64	4,279

Global X Silver Miners UCITS ETF (SILV.L) LSE