Sprott Silver Miners & Physical Silver ETF (NQ:SLVR)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	56.54	57.68	55.49	55.80	537,827	-2.16(-3.72%)
Dec 30, 2025	58.03	59.26	57.22	57.95	735,192	+1.49(+2.65%)
Dec 29, 2025	57.39	57.39	55.20	56.46	793,708	-3.54(-5.90%)
Dec 26, 2025	59.40	60.00	57.52	60.00	676,963	+2.68(+4.68%)
Dec 24, 2025	57.48	57.50	55.78	57.32	317,156	-0.14(-0.24%)
Dec 23, 2025	58.09	58.10	55.77	57.46	628,377	+0.32(+0.56%)
Dec 22, 2025	56.99	57.88	56.51	57.14	797,149	+2.48(+4.54%)
Dec 19, 2025	53.50	55.52	53.13	54.66	361,780	+1.53(+2.88%)
Dec 18, 2025	54.00	54.62	52.85	53.13	454,472	-1.00(-1.86%)
Dec 17, 2025	55.06	55.37	53.55	54.13	406,703	+0.54(+1.01%)
Dec 16, 2025	53.30	54.29	52.32	53.60	342,621	+0.06(+0.11%)
Dec 15, 2025	54.53	54.81	52.44	53.54	397,633	+0.64(+1.20%)
Dec 12, 2025	56.12	56.12	51.64	52.90	663,263	-1.54(-2.83%)
Dec 11, 2025	52.66	55.55	52.43	54.44	611,218	+2.50(+4.82%)
Dec 10, 2025	50.96	52.37	49.62	51.94	537,195	+1.27(+2.51%)
Dec 09, 2025	48.36	51.05	48.22	50.67	575,152	+2.80(+5.86%)
Dec 08, 2025	49.24	49.31	47.55	47.86	420,408	-1.25(-2.55%)
Dec 05, 2025	49.67	50.70	48.86	49.12	181,504	+0.54(+1.11%)
Dec 04, 2025	49.64	49.64	47.71	48.58	225,775	-1.53(-3.06%)
Dec 03, 2025	50.98	51.31	49.76	50.11	243,082	-0.45(-0.90%)
Dec 02, 2025	50.25	50.62	47.93	50.56	417,510	+0.16(+0.33%)
Dec 01, 2025	50.75	51.19	49.52	50.40	776,155	+0.88(+1.77%)
Nov 28, 2025	46.66	49.56	46.48	49.52	388,558	+4.30(+9.50%)
Nov 26, 2025	42.86	45.45	42.65	45.22	327,495	+2.98(+7.05%)
Nov 25, 2025	41.29	42.59	40.89	42.25	139,803	+0.94(+2.29%)
Nov 24, 2025	39.00	41.30	39.00	41.30	160,824	+2.65(+6.85%)
Nov 21, 2025	38.53	39.07	37.67	38.65	183,785	+0.03(+0.07%)
Nov 20, 2025	40.98	41.27	38.49	38.62	126,734	-2.32(-5.67%)
Nov 19, 2025	41.43	42.25	40.35	40.95	129,761	+0.57(+1.41%)
Nov 18, 2025	40.19	40.80	39.70	40.38	266,221	+0.10(+0.24%)
Nov 17, 2025	41.40	41.51	39.64	40.28	167,525	-1.34(-3.22%)
Nov 14, 2025	40.10	42.07	39.57	41.62	367,178	-0.72(-1.71%)
Nov 13, 2025	44.22	44.22	41.91	42.34	236,905	-1.45(-3.32%)
Nov 12, 2025	42.24	44.39	41.80	43.80	311,202	+1.99(+4.77%)
Nov 11, 2025	42.58	42.58	40.86	41.80	134,642	-0.04(-0.09%)
Nov 10, 2025	41.27	42.24	40.96	41.84	281,874	+2.65(+6.76%)
Nov 07, 2025	38.12	39.19	37.67	39.19	146,705	+1.16(+3.04%)
Nov 06, 2025	38.22	39.19	37.76	38.04	112,038	+0.37(+0.97%)
Nov 05, 2025	38.26	38.52	36.97	37.67	215,118	-0.54(-1.41%)
Nov 04, 2025	39.22	39.75	38.16	38.21	232,202	-2.48(-6.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.