Sprott Silver Miners & Physical Silver ETF - SLVR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	49.75	46.8	46.8	49.78	45.69	784,000
October 16, 2025	50.41	51.17	51.17	52.06	49.81	761,600
October 15, 2025	48.32	49.71	49.71	49.77	48.22	498,500
October 14, 2025	46.84	47.13	47.13	48.33	46	394,100
October 13, 2025	47.45	47.64	47.64	47.86	46.82	462,000
October 10, 2025	46.57	44.74	44.74	46.63	44.3	389,000
October 09, 2025	48.51	45.41	45.41	48.6	44.62	667,200
October 08, 2025	46.24	47.31	47.31	47.42	45.82	463,900
October 07, 2025	45.72	44.58	44.58	45.72	44.2	583,500
October 06, 2025	45.34	45.62	45.62	46.7	45.31	526,400
October 03, 2025	44.52	44.32	44.32	45.2	43.9	297,500
October 02, 2025	45.48	43.9	43.9	45.48	42.16	460,700
October 01, 2025	45.07	44.73	44.73	46.34	44.39	358,400
September 30, 2025	43.61	44.33	44.33	44.83	42.64	439,900
September 29, 2025	44.94	44.43	44.43	44.99	44.04	631,200
September 26, 2025	42.33	43.4	43.4	43.9	41.92	421,000
September 25, 2025	41.52	41.6	41.6	41.6	40.8	230,400
September 24, 2025	42.26	40.67	40.67	42.47	40.55	231,800
September 23, 2025	43.48	41.93	41.93	43.87	41.78	425,900
September 22, 2025	40.75	42.77	42.77	42.81	40.23	522,200
September 19, 2025	37.62	39.38	39.38	39.47	37.28	231,800
September 18, 2025	37.87	37.3	37.3	37.87	36.72	170,200
September 17, 2025	37.5	37.75	37.75	38.88	37.26	256,000
September 16, 2025	39.89	38.23	38.23	39.89	38	260,200
September 15, 2025	38.86	39.54	39.54	39.57	38.3	271,600
September 12, 2025	39.05	38.65	38.65	39.43	38.53	275,800
September 11, 2025	36.84	38.28	38.28	38.28	36.4	250,900
September 10, 2025	36.34	36.81	36.81	36.81	36.05	155,100
September 09, 2025	37.06	36.01	36.01	37.06	35.82	182,500
September 08, 2025	36.92	36.86	36.86	37.14	36.27	204,600
September 05, 2025	36.6	36.13	36.13	36.98	35.77	176,900
September 04, 2025	36.84	35.83	35.83	36.84	35.7	247,000
September 03, 2025	37.33	36.97	36.97	37.37	36.46	293,500
September 02, 2025	36.24	36.73	36.73	36.85	35.37	449,400
August 29, 2025	33.98	35.08	35.08	35.1	33.92	264,100
August 28, 2025	34.38	33.98	33.98	34.38	33.64	97,608
August 27, 2025	33.68	33.92	33.92	33.96	33	78,700
August 26, 2025	33.61	33.82	33.82	33.98	33.47	153,200
August 25, 2025	33.56	33.47	33.47	33.74	33.32	105,800
August 22, 2025	32.33	33.56	33.56	33.91	32.15	111,313
August 21, 2025	31.72	32.52	32.52	32.76	31.72	67,716
August 20, 2025	31.6	31.9	31.9	32	31.35	138,500
August 19, 2025	32.76	31.34	31.34	32.79	31.25	157,400
August 18, 2025	33.23	32.83	32.83	33.25	32.38	74,351
August 15, 2025	32.93	32.96	32.96	33.47	32.42	52,200
August 14, 2025	33.04	32.83	32.83	33.6	32.45	94,000
August 13, 2025	33.38	33.2	33.2	33.72	32.99	88,837
August 12, 2025	33.06	33.2	33.2	33.2	32.67	67,100
August 11, 2025	32.01	32.92	32.92	33.04	31.88	77,000
August 08, 2025	33.41	32.99	32.99	33.41	32.57	121,500
August 07, 2025	32.45	33.28	33.28	33.42	32.45	169,400
August 06, 2025	31.68	32.37	32.37	32.38	31.68	107,200
August 05, 2025	31.13	31.9	31.9	32.09	30.93	148,100
August 04, 2025	30.7	31.25	31.25	31.25	30.67	176,500
August 01, 2025	30.26	30.15	30.15	30.61	29.81	157,700
July 31, 2025	30.5	30.11	30.11	30.51	29.89	171,100
July 30, 2025	31.68	30.49	30.49	31.68	30.31	167,300
July 29, 2025	31.76	31.94	31.94	31.97	31.51	186,000
July 28, 2025	32.6	31.85	31.85	32.6	31.41	337,900
July 25, 2025	32.86	32.64	32.64	33	32.05	227,600

Sprott Silver Miners & Physical Silver ETF (SLVR) NASDAQ