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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	33.36	33.06	33.06	33.42	32.74	250,100
July 23, 2025	33.76	33.58	33.58	33.99	33.1	189,400
July 22, 2025	33.44	33.69	33.69	33.7	32.66	337,400
July 21, 2025	32.44	32.9	32.9	33.46	32.4	488,000
July 18, 2025	32.38	31.64	31.64	32.51	31.55	114,321
July 17, 2025	31.86	32.1	32.1	32.21	31.64	175,200
July 16, 2025	33.06	32.28	32.28	33.14	31.83	211,106
July 15, 2025	33.56	32.99	32.99	33.64	32.41	150,400
July 14, 2025	34.08	33.42	33.42	34.28	33.31	525,401
July 11, 2025	32.07	33.46	33.46	33.55	32.07	330,730
July 10, 2025	30.93	31.51	31.51	31.56	30.57	243,000
July 09, 2025	30	30.63	30.63	30.8	29.97	102,700
July 08, 2025	31.45	29.96	29.96	31.45	29.7	154,300
July 07, 2025	30.44	31.41	31.41	31.44	29.94	132,300
July 03, 2025	30.63	30.75	30.75	30.97	30.4	74,818
July 02, 2025	30.32	30.63	30.63	30.64	29.91	175,800
July 01, 2025	30.28	30.09	30.09	30.52	29.9	72,408
June 30, 2025	29	29.84	29.84	29.85	29	66,600
June 27, 2025	29.6	29.11	29.11	29.6	28.86	148,700
June 26, 2025	29.7	30.16	30.16	30.18	29.36	159,200
June 25, 2025	29.11	29.29	29.29	29.34	28.88	49,800
June 24, 2025	29.28	29.05	29.05	29.28	28.43	113,700
June 23, 2025	29.59	29.58	29.58	29.99	29.32	123,214
June 20, 2025	30.32	29.39	29.39	30.32	29.35	121,200
June 18, 2025	30.78	30.43	30.43	31.05	30.32	93,600
June 17, 2025	30.66	30.97	30.97	30.98	30.41	111,100
June 16, 2025	30.53	30.3	30.3	30.61	30.17	111,411
June 13, 2025	30.49	30.38	30.38	30.55	30.06	66,800
June 12, 2025	30.52	30.36	30.36	30.71	30.29	119,000
June 11, 2025	30.58	30.24	30.24	30.58	29.91	138,704
June 10, 2025	31.15	30.52	30.52	31.15	30.18	122,600
June 09, 2025	30.42	30.97	30.97	31.1	30.33	257,121
June 06, 2025	31	30.09	30.09	31	29.5	213,900
June 05, 2025	30.5	30.19	30.19	30.98	29.81	291,200
June 04, 2025	28.55	28.85	28.85	28.87	28.24	138,200
June 03, 2025	27.84	28.36	28.36	28.38	27.33	194,800
June 02, 2025	26.74	27.72	27.72	27.78	26.74	83,700
May 30, 2025	25.94	26.1	26.1	26.1	25.6	45,500
May 29, 2025	26.47	25.97	25.97	26.47	25.89	48,241
May 28, 2025	26.02	26.13	26.13	26.29	25.82	42,139
May 27, 2025	25.99	26	26	26.17	25.5	110,200
May 23, 2025	25.26	25.69	25.69	25.82	25.24	102,542
May 22, 2025	25.42	25.14	25.14	25.42	24.78	56,563

Sprott Silver Miners & Physical Silver ETF (SLVR) NASDAQ