Sprott Silver Miners & Ph... (SLVR)
NASDAQ: SLVR
· Real-Time Price · USD
36.13
0.30 (0.84%)
At close: Sep 05, 2025, 3:59 PM
36.64
1.41%
After-hours: Sep 05, 2025, 06:56 PM EDT
SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.60 | 36.98 | 35.77 | 36.13 | 36.13 | 0.84% | 176,875 |
| Sep 4, 2025 | 36.84 | 36.84 | 35.70 | 35.83 | 35.83 | -3.08% | 247,000 |
| Sep 3, 2025 | 37.33 | 37.37 | 36.46 | 36.97 | 36.97 | 0.65% | 293,500 |
| Sep 2, 2025 | 36.24 | 36.85 | 35.37 | 36.73 | 36.73 | 4.70% | 449,400 |
| Aug 29, 2025 | 33.98 | 35.10 | 33.92 | 35.08 | 35.08 | 3.24% | 264,100 |
| Aug 28, 2025 | 34.38 | 34.38 | 33.64 | 33.98 | 33.98 | 0.18% | 97,608 |
| Aug 27, 2025 | 33.68 | 33.96 | 33.00 | 33.92 | 33.92 | 0.30% | 78,700 |
| Aug 26, 2025 | 33.61 | 33.98 | 33.47 | 33.82 | 33.82 | 1.05% | 153,200 |
| Aug 25, 2025 | 33.56 | 33.74 | 33.32 | 33.47 | 33.47 | -0.27% | 105,800 |
| Aug 22, 2025 | 32.33 | 33.91 | 32.15 | 33.56 | 33.56 | 3.20% | 111,313 |
| Aug 21, 2025 | 31.72 | 32.76 | 31.72 | 32.52 | 32.52 | 1.94% | 67,716 |
| Aug 20, 2025 | 31.60 | 32.00 | 31.35 | 31.90 | 31.90 | 1.79% | 138,500 |
| Aug 19, 2025 | 32.76 | 32.79 | 31.25 | 31.34 | 31.34 | -4.54% | 157,400 |
| 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 |