Canada markets closed

Silver Mar 25 (SIH25.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
29.485+0.039 (+0.13%)
As of 04:50PM EDT. Market open.
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202429.94530.05029.48529.48529.485313
May 09, 202428.95529.45528.95529.44629.446467
May 08, 202428.68028.68028.66028.67028.670359
May 07, 202428.68528.80028.59528.59928.599257
May 06, 202428.19028.69528.19028.68128.681125
May 03, 202428.15528.15527.57027.74127.741124
May 02, 202427.95527.95527.38027.89627.89679
May 01, 202427.81528.25027.81027.82227.82254
Apr 30, 202428.45028.45027.72027.73427.73465
Apr 29, 202428.36528.79528.36528.75728.757143
Apr 26, 202429.02029.02028.50028.63828.638134
Apr 25, 202428.80028.90528.70528.72728.727115
Apr 24, 202428.80028.80028.67028.70428.704128
Apr 23, 202428.20028.76028.20028.70128.70186
Apr 22, 202429.35529.35528.60228.60228.602152
Apr 19, 202429.98530.22629.98530.22630.22665
Apr 18, 202429.92029.92029.62529.75629.75679
Apr 17, 202429.61029.79029.61029.77329.77339
Apr 16, 202429.74029.76029.73529.74629.74632
Apr 15, 202429.53530.10529.53530.08730.08759
Apr 12, 202429.69029.74029.69029.69029.690136
Apr 11, 202429.37029.59329.29029.59329.59353
Apr 10, 202429.55529.55528.98529.39429.394266
Apr 09, 202429.30529.59029.30129.30129.301167
Apr 08, 202429.23029.23028.93029.11529.115190
Apr 05, 202427.74028.78027.74028.78028.780170
Apr 04, 202428.52028.52028.21028.47428.47489
Apr 03, 202427.53028.41027.53028.26828.268114
Apr 02, 202426.70027.27026.70027.09627.09651
Apr 01, 202426.19826.19826.19826.19826.19834
Mar 28, 202425.79026.02325.79026.02326.02317
Mar 27, 202425.84225.84225.84225.84225.8427
Mar 26, 202425.71125.71125.71125.71125.7112
Mar 25, 202425.97025.97025.97025.97025.9704
Mar 22, 202425.95025.95025.91525.91525.9152
Mar 21, 202426.08226.08226.08226.08226.0828
Mar 20, 202426.18226.18226.18226.18226.1827
Mar 19, 202426.22126.22126.22126.22126.22128
Mar 18, 202426.35626.35626.35626.35626.3564
Mar 15, 202426.25026.63526.25026.46426.46414
Mar 14, 202426.12026.13326.12026.13326.1333
Mar 13, 202426.26526.26526.22026.22826.22842
Mar 12, 202425.47525.49025.45625.45625.4567
Mar 11, 202425.77325.77325.77325.77325.7739
Mar 08, 202425.59625.59625.59625.59625.5967
Mar 07, 202425.61925.61925.61925.61925.61962
Mar 06, 202424.98025.52424.98025.52425.52418
Mar 05, 202425.02525.02525.01025.01025.0104
Mar 04, 202424.36025.02524.36025.01825.01820
Mar 01, 202423.89524.36023.89524.36024.3604
Feb 29, 202423.88423.88423.88423.88423.884243
Feb 28, 202423.63423.63423.63423.63423.63421
Feb 27, 202423.75723.75723.75723.75723.7573
Feb 26, 202423.73823.73823.73823.73823.73861
Feb 23, 202424.18324.18324.18324.18324.18372
Feb 22, 202424.32024.32023.96023.97223.97214
Feb 21, 202424.05924.05924.05924.05924.0591
Feb 20, 202424.31324.31324.31324.31324.31313
Feb 16, 202424.21024.70524.21024.65424.65422
Feb 15, 202424.12024.12024.12024.12024.12038
Feb 14, 202423.55823.55823.55823.55823.5584
Feb 13, 202423.32823.32823.32823.32823.32816
Feb 12, 202423.88023.92723.88023.92723.9279
Feb 09, 202423.75023.75023.75023.75023.750-
Feb 08, 202423.68023.79023.68023.79023.79012
Feb 07, 202423.50823.50823.50823.50823.5081
Feb 06, 202423.62023.62023.62023.62023.62012
Feb 05, 202423.57023.57023.57023.57023.570-
Feb 02, 202423.94423.94423.94423.94423.944-
Feb 01, 202424.36824.36824.36824.36824.3681
Jan 31, 202424.29924.29924.29924.29924.29910
Jan 30, 202424.37624.37624.37624.37624.3761
Jan 29, 202424.38524.38524.38524.38524.385-
Jan 26, 202424.00424.00424.00424.00424.004-
Jan 25, 202424.04624.04624.04624.04624.046-
Jan 24, 202424.01224.01224.01224.01224.012-
Jan 23, 202423.58523.58523.58523.58523.585-
Jan 22, 202423.41023.41023.41023.41023.4101
Jan 19, 202423.82323.82323.82323.82323.8232
Jan 18, 202423.92723.92723.92723.92723.9274
Jan 17, 202423.80023.80023.80023.80023.800-
Jan 16, 202424.22124.24024.22124.22124.2212
Jan 12, 202424.46124.46124.46124.46124.461-
Jan 11, 202423.86923.86923.86923.86923.8691
Jan 10, 202424.24224.24224.24224.24224.242-
Jan 09, 202424.28024.28024.28024.28024.280-
Jan 08, 202424.50024.50024.50024.50024.500-
Jan 05, 202424.51224.51224.51224.51224.512-
Jan 04, 202424.37724.37724.37724.37724.3775
Jan 03, 202424.34524.35024.34524.35024.3503
Jan 02, 202425.15725.15725.15725.15725.1572
Dec 29, 202325.27825.27825.27825.27825.278-
Dec 28, 202325.57525.57525.57525.57525.575-
Dec 27, 202325.84025.84025.84025.84025.8402
Dec 26, 202325.59625.59625.59625.59625.596-
Dec 22, 202325.90025.90025.76125.76125.7612
Dec 21, 202325.79325.79325.79325.79325.793-
Dec 20, 202325.85525.85525.85525.85525.8551
Dec 19, 202325.55925.55925.55925.55925.5592
Dec 18, 202325.50025.50025.34125.34125.3413
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...