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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.5	50.42	50.42	51.52	49.52	217,335
December 03, 2025	52.91	52.01	52.01	53.26	51.65	234,200
December 02, 2025	52.16	52.48	52.48	52.54	49.75	403,900
December 01, 2025	52.68	52.31	52.31	53.13	51.4	748,700
November 28, 2025	48.43	51.4	51.4	51.44	48.24	374,300
November 26, 2025	44.49	46.94	46.94	47.18	44.27	314,807
November 25, 2025	42.86	43.85	43.85	44.21	42.44	135,200
November 24, 2025	40.48	42.87	42.87	42.87	40.48	154,900
November 21, 2025	39.99	40.12	40.12	40.55	39.1	177,000
November 20, 2025	42.54	40.09	40.09	42.84	39.95	123,100
November 19, 2025	43	42.5	42.5	43.85	41.88	125,000
November 18, 2025	41.72	41.91	41.91	42.35	41.21	256,500
November 17, 2025	42.97	41.81	41.81	43.08	41.14	161,400
November 14, 2025	41.62	43.2	43.2	43.67	41.07	353,700
November 13, 2025	45.9	43.95	43.95	45.9	43.5	228,300
November 12, 2025	43.84	45.46	45.46	46.07	43.39	304,300
November 11, 2025	44.2	43.39	43.39	44.2	42.41	129,700
November 10, 2025	42.84	43.43	43.43	43.84	42.52	272,900
November 07, 2025	39.57	40.68	40.68	40.68	39.1	141,300
November 06, 2025	39.67	39.48	39.48	40.68	39.19	107,935
November 05, 2025	39.71	39.1	39.1	39.98	38.37	207,300
November 04, 2025	40.71	39.66	39.66	41.26	39.61	223,700
November 03, 2025	42.98	42.23	42.23	43.3	41.88	111,400
October 31, 2025	43.69	42.89	42.89	43.69	42.35	88,400
October 30, 2025	42.73	43.64	43.64	43.8	42.07	166,300
October 29, 2025	43.77	42.42	42.42	43.77	41.99	204,000
October 28, 2025	40.47	42.23	42.23	42.5	40.47	274,753
October 27, 2025	41.53	41.29	41.29	42.28	40.03	530,400
October 24, 2025	42.75	43.06	43.06	43.6	42.48	196,900
October 23, 2025	43.95	43.36	43.36	43.95	43.11	197,800
October 22, 2025	41.12	42.63	42.63	42.96	41.12	477,700
October 21, 2025	43.75	42.49	42.49	44.03	41.8	858,200
October 20, 2025	48.44	48.15	48.15	48.44	47.05	359,900
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

Sprott Silver Miners & Physical Silver ETF (SLVR) NASDAQ