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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.1	36.09	36.09	36.15	35.56	102,398
December 03, 2025	36.84	36.76	36.76	37.46	36.42	65,530
December 02, 2025	36.71	35.74	35.74	37	35.39	169,400
December 01, 2025	37.22	37.28	37.28	37.76	36.42	240,424
November 28, 2025	35.4	36.76	36.76	36.8	35.24	122,550
November 27, 2025	35.1	34.99	34.99	35.1	34.64	91,161
November 26, 2025	33.19	34.14	34.14	34.19	33.19	126,749
November 25, 2025	32.48	32.54	32.54	32.82	32.09	219,750
November 24, 2025	29.92	31.88	31.88	31.92	29.92	140,666
November 21, 2025	30.17	30.58	30.58	30.66	29.66	238,968
November 20, 2025	32.28	31.86	31.86	32.69	31.84	163,754
November 19, 2025	31.73	32.1	32.1	32.94	31.73	262,366
November 18, 2025	30.95	31.52	31.52	31.77	30.88	134,349
November 17, 2025	32.55	31.97	31.97	32.95	31.7	113,736
November 14, 2025	32.85	32.38	32.38	33.2	30.81	151,734
November 13, 2025	33.78	33.28	33.28	34.17	32.92	98,636
November 12, 2025	31.58	33.37	33.37	33.37	31.58	61,585
November 11, 2025	32.26	31.79	31.79	32.53	31.55	91,400
November 10, 2025	31.46	32.09	32.09	32.26	31.34	59,265
November 07, 2025	30.24	29.96	29.96	30.28	29.71	36,894
November 06, 2025	29.6	30.07	30.07	30.4	29.6	49,227
November 05, 2025	29.38	29.3	29.3	29.66	29.1	24,109
November 04, 2025	30.32	29.9	29.9	30.44	29.12	54,727
November 03, 2025	31.88	30.64	30.64	31.88	30.64	31,054
October 31, 2025	31.96	31.27	31.27	32.06	31.18	54,731
October 30, 2025	31.54	31.75	31.75	32.06	31.14	77,462
October 29, 2025	31.97	32.05	32.05	32.76	31.8	102,630
October 28, 2025	30.41	31.3	31.3	31.36	29.65	148,235
October 27, 2025	31.83	30.8	30.8	31.92	30.06	140,056
October 24, 2025	32.57	32.37	32.37	32.63	31.44	80,874
October 23, 2025	32.6	32.67	32.67	33.05	32.35	118,439
October 22, 2025	32.61	31.56	31.56	32.65	30.63	261,668
October 21, 2025	35.28	31.94	31.94	35.28	31.55	397,811
October 20, 2025	35.11	36.06	36.06	36.09	35.02	203,191
October 17, 2025	38.18	35.02	35.02	38.27	34.9	266,546
October 16, 2025	37.01	38.13	38.13	38.29	36.82	91,634
October 15, 2025	36.65	37.19	37.19	37.44	36.27	104,608
October 14, 2025	35.72	36.18	36.18	36.93	35.42	223,953
October 13, 2025	34.74	35.32	35.32	35.6	34.74	279,703
October 10, 2025	33.74	33.48	33.48	34.4	33.42	161,086
October 09, 2025	34.77	34.12	34.12	35.73	34.12	130,744
October 08, 2025	33.48	34.67	34.67	34.74	33.48	79,465
October 07, 2025	34.03	33.71	33.71	34.25	33.45	64,926
October 06, 2025	33.96	34.41	34.41	34.56	33.74	113,037
October 03, 2025	33.69	33.68	33.68	34.07	33.28	169,554
October 02, 2025	33.82	32.31	32.31	34.26	32.31	77,466
October 01, 2025	33.75	34.01	34.01	34.58	33.74	127,552
September 30, 2025	33.64	33.41	33.41	34.02	32.53	175,220
September 29, 2025	33.75	33.48	33.48	33.94	33.38	100,548
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

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