Canada markets open in 3 hours 14 minutes

Silver May 24 (SI=F)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
27.385+0.039 (+0.14%)
As of 06:05AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202427.18527.50527.00027.38527.38520,357
Apr 24, 202427.14027.32427.13027.32427.32415
Apr 23, 202427.13527.41027.13527.33127.33115
Apr 22, 202427.21327.21327.21327.21327.213-
Apr 19, 202428.50528.80828.21528.80828.80815
Apr 18, 202428.32928.32928.32928.32928.329-
Apr 17, 202428.51028.51028.31028.34628.3469
Apr 16, 202428.35528.35528.23528.31828.31876
Apr 15, 202428.25028.65127.77028.65128.65161
Apr 12, 202428.51029.80528.25528.25528.255354
Apr 11, 202428.13028.51528.00028.17628.176536
Apr 10, 202427.76527.98527.76527.96127.9615
Apr 09, 202428.12028.12027.89127.89127.89166
Apr 08, 202427.80527.93027.71227.71227.7126
Apr 05, 202426.49027.41026.49027.40027.40039
Apr 04, 202427.23027.27026.79027.14027.14023
Apr 03, 202426.25527.06526.21026.94526.945104
Apr 02, 202425.30025.85525.27025.80425.80459
Apr 01, 202425.25025.34524.81024.95424.95444
Mar 28, 202424.68524.91024.68524.79724.79720
Mar 27, 202424.42524.62524.42524.62524.625215
Mar 26, 202424.64024.65024.48324.48324.483663
Mar 25, 202424.81524.84524.72024.74524.74569
Mar 22, 202424.75024.75024.66024.69224.69220
Mar 21, 202425.62525.73524.84924.84924.84969
Mar 20, 202424.93324.93324.93324.93324.93375
Mar 19, 202425.17025.17024.94524.96424.96420
Mar 18, 202425.16025.24525.09125.09125.09126
Mar 15, 202424.83525.42024.82525.20025.20048
Mar 14, 202424.87524.98024.87424.87424.87420
Mar 13, 202424.21524.95924.21524.95924.95937
Mar 12, 202424.46524.50524.19424.19424.19442
Mar 11, 202424.38524.51224.37024.51224.512172
Mar 08, 202424.50524.50524.30024.33924.339115
Mar 07, 202424.16524.51524.14024.37024.370187
Mar 06, 202423.63524.27223.59524.27224.272129
Mar 05, 202423.70524.20023.66523.76323.763559
Mar 04, 202423.15523.93023.07023.77923.779996
Mar 01, 202422.65523.25022.57023.15023.150964
Feb 29, 202422.44022.77522.29522.66622.666517
Feb 28, 202422.44522.50022.24522.41022.4105,854
Feb 27, 202422.52322.52322.52322.52322.52338,667
Feb 26, 202422.59522.59522.51722.51722.51710
Feb 23, 202422.96922.96922.96922.96922.96939
Feb 22, 202422.76522.76522.76522.76522.765-
Feb 21, 202423.19023.19522.85122.85122.8518
Feb 20, 202423.15023.15023.10623.10623.1066
Feb 16, 202423.43923.43923.43923.43923.439-
Feb 15, 202422.61022.92022.61022.91222.9126
Feb 14, 202422.03522.33122.00522.33122.3318
Feb 13, 202422.09622.09622.09622.09622.096-
Feb 12, 202422.65022.72522.65022.70922.7098
Feb 09, 202422.40522.56522.40522.52822.5287
Feb 08, 202422.49022.56522.30022.56522.565154
Feb 07, 202422.34022.40522.27822.27822.27869
Feb 06, 202422.45522.45522.33522.39322.393405
Feb 05, 202422.49022.49022.28522.33522.33536
Feb 02, 202423.12523.15522.55522.70122.70120
Feb 01, 202422.87523.13022.55023.13023.13012
Jan 31, 202423.05123.05123.05123.05123.051-
Jan 30, 202423.20523.27523.06523.10723.10778
Jan 29, 202423.09523.20523.09523.13823.138333
Jan 26, 202422.76022.84022.75522.75522.755111
Jan 25, 202422.87022.87022.80822.80822.80848
Jan 24, 202422.85522.91022.75522.75522.75546
Jan 23, 202422.33422.33422.33422.33422.334-
Jan 22, 202422.00522.16321.92522.16322.16328
Jan 19, 202422.51522.57122.51522.57122.5712
Jan 18, 202422.64022.66722.59022.66722.6675
Jan 17, 202422.91022.91022.51022.51622.51617
Jan 16, 202422.93322.93322.93322.93322.933-
Jan 12, 202422.82523.38022.82523.16223.16244
Jan 11, 202422.96023.08522.53522.53722.537109
Jan 10, 202423.00023.00022.80022.88422.88410
Jan 09, 202423.14023.14022.90422.90422.90419
Jan 08, 202422.99023.12022.83523.12023.12053
Jan 05, 202423.06523.12222.86523.12223.1225
Jan 04, 202422.93023.04522.70522.98922.98924
Jan 03, 202423.26523.26522.93022.94622.946458
Jan 02, 202423.84524.07023.73323.73323.73320
Dec 29, 202323.88523.88523.55523.85323.85320
Dec 28, 202324.34024.42024.00024.13424.134203
Dec 27, 202324.23524.37524.15024.37524.375540
Dec 26, 202324.28524.28524.09024.14424.144227
Dec 22, 202324.52024.57524.16524.29024.29081
Dec 21, 202324.33024.37024.30724.30724.30789
Dec 20, 202324.08024.38523.96524.34724.347928
Dec 19, 202323.96524.06523.96024.04024.04032
Dec 18, 202323.83123.83123.82023.83123.83176
Dec 15, 202324.00524.01023.87023.87023.8704
Dec 14, 202323.76524.20523.76524.09624.096125
Dec 13, 202322.81023.66522.52522.63922.63989
Dec 12, 202322.78522.78522.72822.72822.7283
Dec 11, 202323.05023.05022.75522.77322.77354
Dec 08, 202323.81523.81522.97022.97122.971164
Dec 07, 202323.92023.93523.73223.73223.732107
Dec 06, 202324.18024.35523.88923.88923.88976
Dec 05, 202324.55524.65524.00024.20124.201369
Dec 04, 202325.59025.93524.45024.55524.555194
Dec 01, 202325.40025.56525.15525.49925.499491
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...