Sprott Silver Miners & Physical Silver ETF (SLVR) NASDAQ

59.59

-3.4461(-5.47%)

Updated at June 03 04:00PM

Currency In USD

SLVR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	63.01	63.04	63.04	63.88	62.01	125,681
June 01, 2026	61.51	62.49	62.49	63.1	60.16	95,947
May 29, 2026	61.72	62.81	62.81	63.49	60.93	114,956
May 28, 2026	58.97	61.67	61.67	62.27	58.21	161,672
May 27, 2026	59.61	59.65	59.65	60.58	59.4	84,894
May 26, 2026	60.39	61.45	61.45	61.53	60.15	130,235
May 22, 2026	60.05	59.21	59.21	60.11	58.33	83,591
May 21, 2026	58.91	60.15	60.15	60.99	58.6	83,015
May 20, 2026	58.6	60.02	60.02	60.41	58.07	133,431
May 19, 2026	60	57.9	57.9	60	57.64	240,484
May 18, 2026	63.33	61.31	61.31	63.44	60.72	174,796
May 15, 2026	64.25	62.51	62.51	64.25	61.5	304,789
May 14, 2026	71.03	68.45	68.45	71.08	68.05	160,644
May 13, 2026	71	71.5	71.5	72.59	69.06	220,724
May 12, 2026	68.52	71.1	71.1	71.5	66.52	224,462
May 11, 2026	67.79	69.76	69.76	69.95	67.73	352,017
May 08, 2026	65.43	65.47	65.47	66.5	64.01	173,361
May 07, 2026	65.73	63.92	63.92	67.83	63.74	324,142
May 06, 2026	60.65	62.76	62.76	63	60.57	206,373
May 05, 2026	59.44	57.51	57.51	60	57.41	137,915
May 04, 2026	58.63	58.45	58.45	60.2	58.18	147,568
May 01, 2026	58.92	60.13	60.13	60.97	58.9	148,208
April 30, 2026	58.69	58.82	58.82	59.55	58.24	119,110
April 29, 2026	57.6	56.92	56.92	57.74	56.6	253,091
April 28, 2026	59.23	58.71	58.71	59.75	58.05	172,184
April 27, 2026	60.76	61.26	61.26	61.42	60.14	125,125
April 24, 2026	60.92	61.15	61.15	61.76	60.32	110,055
April 23, 2026	62.02	60.78	60.78	62.02	58.91	177,968
April 22, 2026	62.06	62.7	62.7	63.65	61.71	117,695
April 21, 2026	63.26	60.51	60.51	64.07	60.4	203,457
April 20, 2026	63.89	64.41	64.41	64.49	62.81	190,836
April 17, 2026	65.43	65.11	65.11	67.61	64.81	318,649
April 16, 2026	63.66	63.21	63.21	64.41	62.92	123,428
April 15, 2026	63.77	63.36	63.36	64.61	62.56	146,780
April 14, 2026	62.09	63.83	63.83	64.14	62.09	260,239
April 13, 2026	59.02	61.08	61.08	61.31	58.8	113,093
April 10, 2026	60.44	60.24	60.24	61.19	59.94	95,700
April 09, 2026	59.77	60.09	60.09	60.98	58.6	147,746
April 08, 2026	63.68	59.63	59.63	63.94	58.71	290,765
April 07, 2026	58.92	58.89	58.89	59.16	56.58	163,221
April 06, 2026	59.49	59.2	59.2	59.93	58.36	147,895
April 02, 2026	56.29	59.49	59.49	60.25	56.2	202,179
April 01, 2026	60.34	60.87	60.87	62.2	59.41	230,087
March 31, 2026	56.12	59.18	59.18	59.2	56.05	323,949
March 30, 2026	56.67	54.34	54.34	56.94	53.46	184,821
March 27, 2026	53.19	55.59	55.59	56.49	52.75	350,476
March 26, 2026	54.41	52.86	52.86	56.17	52.74	353,070
March 25, 2026	58.29	57.11	57.11	58.41	56.38	247,044
March 24, 2026	53.01	55.16	55.16	55.32	52.6	279,395
March 23, 2026	51.29	53.98	53.98	55.26	51.29	474,239
March 20, 2026	54.2	51.18	51.18	54.23	50.5	496,161
March 19, 2026	52.03	54.2	54.2	54.61	50.97	780,073
March 18, 2026	60.2	57.75	57.75	60.2	57.53	508,230
March 17, 2026	63.22	61.86	61.86	64.22	61.5	249,739
March 16, 2026	62.61	62.8	62.8	64.54	61.16	345,985
March 13, 2026	67.34	62.9	62.9	67.35	62.45	1.05M
March 12, 2026	70.5	67.67	67.67	70.5	67.14	240,340
March 11, 2026	71.27	70.41	70.41	71.27	68.64	238,458
March 10, 2026	72.27	72.64	72.64	74.34	72	290,909
March 09, 2026	67.75	70.32	70.32	70.6	65.33	392,331