Wt Silver Historical Data - SLVR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Wt Silver (SLVR)
Wt Silver (SLVR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741282200	27.835	0.16	0.58	27.61	27.86	27.61	807
1741195800	27.675	0.81	3.02	27.37	27.675	27.3	4713
1741109400	26.865	-0.13	-0.48	26.97	27.18	26.865	14263
1741023000	26.995	0.63	2.39	26.45	26.995	26.45	2526
1740763800	26.365	-0.32	-1.20	26.46	26.48	26.26	2616
1740677400	26.685	-0.45	-1.66	27.07	27.11	26.6	8275
1740591000	27.135	0.47	1.76	27.16	27.16	27.11	40
1740504600	26.665	-0.79	-2.86	27	27.32	26.665	10294
1740418200	27.45	-0.36	-1.29	27.66	27.66	27.34	6983
1740159000	27.81	-0.39	-1.38	27.8	27.81	27.8	25
1740072600	28.2	0.36	1.27	28.2	28.25	28.11	2809
1739986200	27.845	-0.23	-0.80	28.23	28.27	27.83	3993
1739899800	28.07	0.48	1.72	27.78	28.08	27.78	2123
1739813400	27.595	-0.27	-0.97	27.67	27.67	27.595	1799
1739554200	27.865	0.31	1.14	28.41	28.7	27.51	13287
1739467800	27.55	0.09	0.31	27.67	27.67	27.49	4401
1739381400	27.465	0.23	0.86	27.18	27.5	26.47	1040
1739295000	27.23	-0.13	-0.48	27.08	27.26	26.94	6613
1739208600	27.36	-0.11	-0.38	27.38	27.53	27.36	6644
1738949400	27.465	0.01	0.04	27.56	27.73	27.465	2669
1738863000	27.455	-0.27	-0.96	27.3	27.49	27.1	575
1738776600	27.72	-0.05	-0.18	27.76	27.86	27.4	2619
1738690200	27.77	0.35	1.28	27.26	27.82	27.26	4744
1738603800	27.42	0.11	0.40	26.88	27.42	26.81	4382
1738344600	27.31	-0.16	-0.56	27.51	27.51	27.31	249
1738258200	27.465	0.89	3.33	26.62	27.48	26.62	5157
1738171800	26.58	0.75	2.90	26	26.62	25.96	1832
1738085400	25.83	0.11	0.43	25.66	25.9	25.66	272
1737999000	25.72	-0.55	-2.08	25.65	25.96	25.65	3774
1737739800	26.265	0.52	2.00	26.25	26.41	26.17	18394
1737653400	25.75	-0.54	-2.05	26.01	26.01	25.64	2065
1737567000	26.29	-0.1	-0.36	26.3	26.31	26.29	1507
1737480600	26.385	0.24	0.92	26.35	26.385	26.35	68
1737394200	26.145	-0.05	-0.19	26.15	26.15	26.145	80
1737135000	26.195	-0.5	-1.87	26.22	26.24	25.94	1506
1737048600	26.695	0.56	2.12	26.71	26.71	26.67	1996
1736962200	26.14	0.5	1.97	25.81	26.18	25.76	577
1736875800	25.635	0.18	0.69	25.635	25.635	25.635	0
1736789400	25.46	-0.82	-3.12	25.97	25.97	25.4	4893
1736530200	26.28	0.26	0.98	26.11	26.55	25.8	4513
1736443800	26.025	0.19	0.74	26.19	26.19	26.01	2661
1736357400	25.835	0.09	0.35	25.74	25.92	25.74	3448
1736271000	25.745	0.01	0.04	25.745	25.745	25.745	0
1736184600	25.735	0.41	1.62	25.17	25.77	25.17	4168
1735925400	25.325	0.22	0.86	25.2	25.44	25.2	1901
1735839000	25.11	0.54	2.22	25.04	25.15	25.04	2002
1735666200	24.565	0	0.00	24.565	24.565	24.565	3
1735579800	24.565	-0.61	-2.42	25.08	25.08	24.565	39
1735320600	25.175	-0.12	-0.45	25.22	25.22	25.175	928
1735061400	25.29	0	0.00	25.29	25.29	25.29	2
1734975000	25.29	0.24	0.98	25.27	25.29	25.27	771
1734715800	25.045	0.53	2.14	24.55	25.16	24.55	735
1734629400	24.52	-1.16	-4.52	25.11	25.15	24.44	3640
1734543000	25.68	-0.16	-0.62	25.83	25.89	25.68	334
1734456600	25.84	-0.13	-0.48	25.66	25.84	25.65	1064
1734370200	25.965	0.05	0.21	26.08	26.08	25.965	1234
1734111000	25.91	-0.58	-2.19	26	26	25.9	3089
1734024600	26.49	-1.18	-4.26	27.67	27.87	26.46	2867
1733938200	27.67	0.42	1.52	27.3	27.67	27.22	509
1733851800	27.255	-0.14	-0.49	27.1	27.29	27.02	1094
1733765400	27.39	0.84	3.14	26.64	27.5	26.64	1837

Vontobel Financial Produ...

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions