Sprott Silver Miners & Physical Silver ETF (SLVR)

Last Price55.80

Change-2.16 (-3.72%)

NASDAQ · Last Trade: Jan 1st, 7:31 AM EST

Historical Prices For Sprott Silver Miners & Physical Silver ETF (SLVR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	56.55	57.68	55.49	55.80	537,621	55.80
12/30/2025	58.03	59.26	57.22	57.95	735,192	57.95
12/29/2025	57.39	57.39	55.20	56.46	793,708	56.46
12/26/2025	59.40	60.00	57.52	60.00	676,963	60.00
12/24/2025	57.48	57.50	55.78	57.32	317,156	57.32
12/23/2025	58.09	58.10	55.77	57.46	628,377	57.46
12/22/2025	56.99	57.88	56.51	57.14	797,149	57.14
12/19/2025	53.50	55.52	53.13	54.66	361,780	54.66
12/18/2025	54.00	54.62	52.85	53.13	454,472	53.13
12/17/2025	57.16	57.47	55.58	56.19	391,829	54.13
12/16/2025	55.32	56.35	54.31	55.63	330,091	53.60
12/15/2025	56.60	56.89	54.44	55.57	383,091	53.54
12/12/2025	58.25	58.25	53.60	54.91	639,006	52.90
12/11/2025	54.66	57.66	54.42	56.51	588,865	54.44
12/10/2025	52.89	54.36	51.50	53.91	517,549	51.94
12/09/2025	50.20	52.99	50.05	52.59	554,118	50.67
12/08/2025	51.11	51.18	49.36	49.68	405,045	47.86
12/05/2025	51.56	52.62	50.71	50.98	174,866	49.12
12/04/2025	51.52	51.52	49.52	50.42	217,518	48.58
12/03/2025	52.91	53.26	51.65	52.01	234,192	50.11
12/02/2025	52.16	52.54	49.75	52.48	402,241	50.56
12/01/2025	52.68	53.13	51.40	52.31	747,770	50.40
11/28/2025	48.43	51.44	48.24	51.40	374,348	49.52
11/26/2025	44.49	47.18	44.27	46.94	315,518	45.22
11/25/2025	42.86	44.21	42.44	43.85	134,691	42.25
11/24/2025	40.48	42.87	40.48	42.87	154,943	41.30
11/21/2025	39.99	40.55	39.10	40.12	177,064	38.65
11/20/2025	42.54	42.84	39.95	40.09	122,100	38.62
11/19/2025	43.00	43.85	41.88	42.50	125,016	40.95
11/18/2025	41.72	42.35	41.21	41.91	256,485	40.38
11/17/2025	42.97	43.08	41.14	41.81	161,399	40.28
11/14/2025	41.62	43.67	41.07	43.20	353,750	41.62
11/13/2025	45.90	45.90	43.50	43.95	228,241	42.34
11/12/2025	43.84	46.07	43.39	45.46	299,821	43.80
11/11/2025	44.20	44.20	42.41	43.39	129,718	41.80
11/10/2025	42.84	43.84	42.52	43.43	271,566	41.84
11/07/2025	39.57	40.68	39.10	40.68	141,340	39.19
11/06/2025	39.67	40.68	39.19	39.48	107,941	38.04
11/05/2025	39.71	39.98	38.37	39.10	207,251	37.67
11/04/2025	40.71	41.26	39.61	39.66	223,710	38.21
11/03/2025	42.98	43.22	41.88	42.23	111,350	40.69
10/31/2025	43.69	43.69	42.35	42.89	88,653	41.32
10/30/2025	42.73	43.80	42.07	43.64	165,602	42.04
10/29/2025	43.77	43.77	41.99	42.42	204,066	40.87
10/28/2025	40.47	42.50	40.47	42.23	274,814	40.69
10/27/2025	41.53	42.28	40.03	41.29	530,474	39.78
10/24/2025	42.75	43.60	42.48	43.06	197,309	41.49
10/23/2025	43.95	43.95	43.11	43.36	198,312	41.77
10/22/2025	41.12	42.96	41.12	42.63	478,084	41.07
10/21/2025	43.75	44.03	41.80	42.49	858,069	40.94
10/20/2025	48.44	48.44	47.05	48.15	359,862	46.39
10/17/2025	49.75	49.78	45.69	46.80	784,428	45.09
10/16/2025	50.41	52.06	49.81	51.17	761,487	49.30
10/15/2025	48.32	49.77	48.23	49.71	497,945	47.89
10/14/2025	46.84	48.33	46.00	47.13	394,151	45.41
10/13/2025	47.45	47.86	46.82	47.64	461,263	45.90
10/10/2025	46.57	46.63	44.30	44.74	389,162	43.10
10/09/2025	48.51	48.60	44.62	45.41	667,188	43.75
10/08/2025	46.24	47.42	45.82	47.31	460,471	45.58
10/07/2025	45.72	45.72	44.20	44.58	583,608	42.95
10/06/2025	45.34	46.70	45.30	45.62	526,687	43.95
10/03/2025	44.52	45.20	43.90	44.32	297,616	42.70
10/02/2025	45.48	45.48	42.16	43.90	460,480	42.29
10/01/2025	45.07	46.34	44.39	44.73	356,467	43.09