Sprott Silver Miners & Ph... (SLVR)
NASDAQ: SLVR
· Real-Time Price · USD
31.27
-1.56 (-4.75%)
At close: Aug 19, 2025, 3:59 PM
31.00
-0.86%
After-hours: Aug 19, 2025, 05:40 PM EDT
SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 32.76 | 32.79 | 31.25 | 31.34 | n/a | -4.54% | 156,277 |
| Aug 18, 2025 | 33.23 | 33.25 | 32.37 | 32.83 | 32.83 | -0.39% | 74,400 |
| Aug 15, 2025 | 32.93 | 33.47 | 32.42 | 32.96 | 32.96 | 0.40% | 52,200 |
| Aug 14, 2025 | 33.04 | 33.60 | 32.45 | 32.83 | 32.83 | -1.11% | 94,000 |
| Aug 13, 2025 | 33.38 | 33.72 | 32.99 | 33.20 | 33.20 | 0.00% | 88,837 |
| Aug 12, 2025 | 33.06 | 33.20 | 32.67 | 33.20 | 33.20 | 0.85% | 67,100 |
| Aug 11, 2025 | 32.01 | 33.04 | 31.88 | 32.92 | 32.92 | -0.21% | 77,000 |
| Aug 8, 2025 | 33.41 | 33.41 | 32.57 | 32.99 | 32.99 | -0.87% | 121,500 |
| Aug 7, 2025 | 32.45 | 33.42 | 32.45 | 33.28 | 33.28 | 2.81% | 169,400 |
| Aug 6, 2025 | 31.68 | 32.38 | 31.68 | 32.37 | 32.37 | 1.47% | 107,200 |
| Aug 5, 2025 | 31.13 | 32.09 | 30.93 | 31.90 | 31.90 | 2.08% | 148,100 |
| Aug 4, 2025 | 30.70 | 31.25 | 30.67 | 31.25 | 31.25 | 3.65% | 176,500 |
| Aug 1, 2025 | 30.26 | 30.61 | 29.81 | 30.15 | 30.15 | 0.13% | 157,700 |
| Jul 31, 2025 | 30.50 | 30.51 | 29.89 | 30.11 | 30.11 | -1.25% | 171,100 |
| Jul 30, 2025 | 31.68 | 31.68 | 30.31 | 30.49 | 30.49 | -4.54% | 167,300 |
| Jul 29, 2025 | 31.76 | 31.97 | 31.51 | 31.94 | 31.94 | 0.28% | 186,000 |
| Jul 28, 2025 | 32.60 | 32.60 | 31.41 | 31.85 | 31.85 | -2.42% | 337,900 |
| Jul 25, 2025 | 32.86 | 33.00 | 32.05 | 32.64 | 32.64 | -1.27% | 227,600 |
| Jul 24, 2025 | 33.36 | 33.42 | 32.74 | 33.06 | 33.06 | -1.55% | 250,100 |
| Jul 23, 2025 | 33.76 | 33.99 | 33.10 | 33.58 | 33.58 | -0.33% | 189,400 |