5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
-1.06%
3 MONTH PERFORMANCE
+1.61%
6 MONTH PERFORMANCE
+114.60%
YEAR-TO-DATE PERFORMANCE
+114.60%
1 YEAR PERFORMANCE
+114.60%
Sprott Silver Miners & Physical Silver ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $22.88 | $22.49 (-1.7%) | $22.97 | $22.28 | 36.10 K | $702.81 M |
| 05/01/2025 | $23.23 | $22.57 (-2.84%) | $23.23 | $22.42 | 83.42 K | $705.31 M |
| 04/30/2025 | $23.40 | $23.61 (0.9%) | $23.72 | $23.08 | 78.50 K | $737.81 M |
| 04/29/2025 | $23.84 | $23.52 (-1.34%) | $23.94 | $23.50 | 94.90 K | $735.00 M |
| 04/28/2025 | $23.68 | $23.78 (0.42%) | $23.83 | $23.30 | 43.30 K | $743.13 M |
| 04/25/2025 | $23.49 | $23.62 (0.55%) | $23.65 | $23.19 | 64.41 K | $738.13 M |
| 04/24/2025 | $24.02 | $23.84 (-0.75%) | $24.02 | $23.55 | 38.30 K | $745.00 M |
| 04/23/2025 | $23.01 | $23.69 (2.96%) | $23.84 | $22.55 | 148.10 K | $740.31 M |
| 04/22/2025 | $24.05 | $23.29 (-3.16%) | $24.18 | $23.10 | 122.10 K | $727.81 M |
| 04/21/2025 | $24.74 | $24.05 (-2.79%) | $24.78 | $23.57 | 143.80 K | $751.56 M |
| 04/17/2025 | $24.70 | $24.00 (-2.83%) | $24.70 | $23.78 | 161.80 K | $750.00 M |
| 04/16/2025 | $24.76 | $24.70 (-0.24%) | $25.09 | $24.45 | 153.40 K | $771.88 M |
| 04/15/2025 | $24.58 | $24.32 (-1.06%) | $24.62 | $24.13 | 88.30 K | $760.00 M |
| 04/14/2025 | $23.75 | $24.40 (2.74%) | $24.44 | $23.30 | 168.20 K | $762.50 M |
| 04/11/2025 | $23.10 | $23.65 (2.38%) | $23.80 | $23.08 | 107.33 K | $739.06 M |
| 04/10/2025 | $22.01 | $22.45 (2%) | $22.62 | $21.96 | 67.30 K | $701.56 M |
| 04/09/2025 | $20.04 | $22.02 (9.88%) | $22.14 | $20.04 | 115.80 K | $688.13 M |
| 04/08/2025 | $21.29 | $19.84 (-6.81%) | $21.29 | $19.70 | 37.81 K | $620.00 M |
| 04/07/2025 | $20.39 | $20.28 (-0.54%) | $21.54 | $19.66 | 261.34 K | $633.75 M |
| 04/04/2025 | $22.13 | $20.40 (-7.82%) | $22.13 | $20.06 | 165.80 K | $637.50 M |
| 04/03/2025 | $22.68 | $22.73 (0.22%) | $23.25 | $22.07 | 218.73 K | $710.31 M |
| 04/02/2025 | $23.56 | $23.53 (-0.13%) | $23.66 | $23.27 | 71.90 K | $735.31 M |
| 04/01/2025 | $23.97 | $23.54 (-1.79%) | $23.97 | $23.26 | 73.63 K | $735.63 M |
| 03/31/2025 | $24.22 | $23.94 (-1.16%) | $24.22 | $23.23 | 150.21 K | $748.13 M |
| 03/28/2025 | $25.44 | $24.15 (-5.07%) | $25.44 | $24.01 | 144.90 K | $754.69 M |
| 03/27/2025 | $24.83 | $25.17 (1.37%) | $25.23 | $24.55 | 76.60 K | $786.56 M |
| 03/26/2025 | $25.15 | $24.55 (-2.39%) | $25.21 | $24.46 | 91.79 K | $767.19 M |
| 03/25/2025 | $25.17 | $25.06 (-0.44%) | $25.53 | $25.01 | 68.75 K | $783.13 M |
| 03/24/2025 | $24.97 | $24.80 (-0.68%) | $25.06 | $24.70 | 47.21 K | $775.00 M |
| 03/21/2025 | $24.92 | $24.70 (-0.88%) | $25.00 | $24.34 | 116.31 K | $771.88 M |
| 03/20/2025 | $25.05 | $25.31 (1.04%) | $25.47 | $24.90 | 54.80 K | $790.94 M |
| 03/19/2025 | $25.98 | $25.54 (-1.69%) | $25.98 | $25.20 | 166.20 K | $798.13 M |
| 03/18/2025 | $26.14 | $25.83 (-1.19%) | $26.17 | $25.80 | 138.40 K | $807.19 M |
| 03/17/2025 | $24.95 | $25.65 (2.81%) | $25.65 | $24.95 | 108.70 K | $801.56 M |
| 03/14/2025 | $25.11 | $24.82 (-1.15%) | $25.11 | $24.60 | 150.10 K | $775.63 M |
| 03/13/2025 | $24.09 | $24.74 (2.7%) | $24.88 | $24.08 | 96.90 K | $773.13 M |
| 03/12/2025 | $23.65 | $24.06 (1.73%) | $24.22 | $23.52 | 99.50 K | $751.88 M |
| 03/11/2025 | $22.11 | $23.47 (6.15%) | $23.50 | $22.11 | 110.70 K | $733.44 M |
| 03/10/2025 | $22.94 | $21.88 (-4.62%) | $22.94 | $21.67 | 95.18 K | $683.75 M |
| 03/07/2025 | $22.95 | $22.93 (-0.09%) | $23.40 | $22.49 | 68.90 K | $716.56 M |
| 03/06/2025 | $22.86 | $23.08 (0.96%) | $23.33 | $22.80 | 81.10 K | $721.25 M |
| 03/05/2025 | $21.96 | $23.02 (4.83%) | $23.03 | $21.96 | 50.23 K | $719.38 M |
| 03/04/2025 | $21.76 | $21.71 (-0.23%) | $21.89 | $21.05 | 34.32 K | $678.44 M |
| 03/03/2025 | $22.06 | $21.58 (-2.18%) | $22.36 | $21.43 | 96.31 K | $674.38 M |
| 02/28/2025 | $21.51 | $21.61 (0.46%) | $21.67 | $21.02 | 31.60 K | $675.31 M |
| 02/27/2025 | $22.68 | $21.60 (-4.76%) | $22.68 | $21.60 | 26.60 K | $675.00 M |
| 02/26/2025 | $22.19 | $22.71 (2.34%) | $22.87 | $22.17 | 66.00 K | $709.69 M |
| 02/25/2025 | $22.71 | $22.19 (-2.29%) | $22.71 | $21.72 | 62.54 K | $693.44 M |
| 02/24/2025 | $22.90 | $22.78 (-0.52%) | $22.90 | $22.19 | 74.80 K | $711.88 M |
| 02/21/2025 | $23.85 | $22.71 (-4.78%) | $23.85 | $22.71 | 134.40 K | $709.69 M |
| 02/20/2025 | $23.47 | $23.81 (1.45%) | $23.86 | $23.43 | 69.65 K | $744.06 M |
| 02/19/2025 | $23.46 | $23.28 (-0.77%) | $23.46 | $23.00 | 39.94 K | $727.50 M |
| 02/18/2025 | $23.46 | $23.45 (-0.04%) | $23.52 | $23.10 | 103.10 K | $732.81 M |
| 02/14/2025 | $24.10 | $23.09 (-4.19%) | $24.43 | $23.00 | 134.70 K | $721.56 M |
| 02/13/2025 | $23.58 | $23.70 (0.51%) | $23.70 | $23.22 | 61.40 K | $740.63 M |
| 02/12/2025 | $22.76 | $23.42 (2.9%) | $23.65 | $22.65 | 87.11 K | $731.88 M |
| 02/11/2025 | $22.96 | $22.76 (-0.87%) | $22.96 | $22.68 | 53.84 K | $711.25 M |
| 02/10/2025 | $23.13 | $23.14 (0.04%) | $23.45 | $23.01 | 58.58 K | $723.13 M |
| 02/07/2025 | $23.22 | $22.70 (-2.23%) | $23.44 | $22.69 | 49.81 K | $709.41 M |
| 02/06/2025 | $22.98 | $22.99 (0.04%) | $23.13 | $22.68 | 56.28 K | $718.44 M |
| 02/05/2025 | $23.16 | $23.08 (-0.34%) | $23.54 | $23.03 | 70.53 K | $721.28 M |
| 02/04/2025 | $22.40 | $22.85 (2.01%) | $22.96 | $22.40 | 99.74 K | $714.06 M |
| 02/03/2025 | $22.00 | $22.13 (0.61%) | $22.29 | $21.94 | 33.47 K | $691.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
