iShares Silver Bullion ETF - SVR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	27.48	27.42	27.42	27.52	27.11	85,100
December 02, 2025	27.12	27.45	27.45	27.47	26.81	155,814
December 01, 2025	26.92	27.26	27.26	27.58	26.67	233,602
November 28, 2025	25.55	26.42	26.42	26.59	25.55	125,100
November 27, 2025	24.98	25.16	25.16	25.17	24.76	42,429
November 26, 2025	24.33	24.95	24.95	24.97	24.25	105,700
November 25, 2025	24.14	24.06	24.06	24.14	23.69	51,500
November 24, 2025	23.53	24.07	24.07	24.09	23.41	52,230
November 21, 2025	23.1	23.3	23.3	23.57	23.08	44,449
November 20, 2025	24.11	23.6	23.6	24.11	23.42	28,100
November 19, 2025	24.23	23.87	23.87	24.39	23.62	50,602
November 18, 2025	23.61	23.71	23.71	23.86	23.39	142,700
November 17, 2025	23.58	23.48	23.48	23.85	23.15	93,849
November 14, 2025	23.54	23.59	23.59	23.98	23.45	70,100
November 13, 2025	25.05	24.36	24.36	25.05	24.27	122,000
November 12, 2025	24.38	24.87	24.87	25.14	24.28	115,416
November 11, 2025	23.81	23.92	23.92	24.1	23.56	105,900
November 10, 2025	23.27	23.56	23.56	23.63	23.16	56,000
November 07, 2025	22.68	22.6	22.6	22.75	22.43	34,800
November 06, 2025	22.65	22.41	22.41	22.65	22.2	22,400
November 05, 2025	22.41	22.37	22.37	22.45	22.34	26,703
November 04, 2025	22.13	21.88	21.88	22.28	21.85	44,106
November 03, 2025	22.92	22.51	22.51	22.92	22.43	57,019
October 31, 2025	23.15	22.59	22.59	23.17	22.59	94,400
October 30, 2025	22.57	22.82	22.82	22.9	22.45	32,012
October 29, 2025	22.63	22.29	22.29	22.67	22.1	54,400
October 28, 2025	21.77	22.01	22.01	22.03	21.71	69,722
October 27, 2025	22.3	21.8	21.8	22.3	21.48	248,600
October 24, 2025	22.71	22.63	22.63	22.84	22.58	84,465
October 23, 2025	23.08	22.75	22.75	23.3	22.75	105,300
October 22, 2025	22.39	22.49	22.49	22.65	22.16	382,822
October 21, 2025	23.37	22.5	22.5	23.45	22.36	216,545
October 20, 2025	24.88	24.75	24.75	24.88	24.35	118,411
October 17, 2025	25.35	24.47	24.47	25.35	23.81	245,739
October 16, 2025	25.19	25.67	25.67	25.67	24.96	288,700
October 15, 2025	24.83	25.19	25.19	25.19	24.6	239,200
October 14, 2025	24.13	24.36	24.36	24.58	23.75	264,200
October 10, 2025	23.68	23.45	23.45	23.9	23.25	294,200
October 09, 2025	24.07	23.3	23.3	24.07	22.36	181,302
October 08, 2025	23.08	23.29	23.29	23.5	23	153,000
October 07, 2025	22.92	22.67	22.67	22.93	22.42	92,500
October 06, 2025	22.95	23.1	23.1	23.12	22.92	91,101
October 03, 2025	22.48	22.76	22.76	22.89	22.48	93,000
October 02, 2025	22.69	22.28	22.28	22.72	21.75	249,700
October 01, 2025	22.36	22.55	22.55	22.73	22.36	83,800
September 30, 2025	21.78	22.22	22.22	22.23	21.74	157,200
September 29, 2025	22.19	22.29	22.29	22.37	22.1	128,324
September 26, 2025	21.48	21.92	21.92	22.15	21.42	81,025
September 25, 2025	21	21.46	21.46	21.46	20.85	49,700
September 24, 2025	20.88	20.71	20.71	20.91	20.56	60,116
September 23, 2025	21.15	20.99	20.99	21.2	20.87	155,912
September 22, 2025	20.61	21.02	21.02	21.03	20.55	142,000
September 19, 2025	19.98	20.41	20.41	20.46	19.93	108,800
September 18, 2025	19.81	19.98	19.98	19.99	19.73	78,524
September 17, 2025	19.97	19.95	19.95	20.14	19.67	129,500
September 16, 2025	20.34	20.27	20.27	20.36	20.06	93,395
September 15, 2025	20.01	20.35	20.35	20.37	19.98	69,200
September 12, 2025	19.91	20.1	20.1	20.1	19.91	87,600
September 11, 2025	19.47	19.76	19.76	19.78	19.46	75,000
September 10, 2025	19.53	19.53	19.53	19.61	19.45	63,249

iShares Silver Bullion ETF (SVR.TO) TSX