Canada markets open in 9 hours 21 minutes

Micro Silver Futures,Mar-2023 (SILH23.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
20.61+0.02 (+0.10%)
As of 12:46PM EDT. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202220.7520.7520.5020.6120.6119
Aug 12, 202220.6021.0320.6021.0321.037
Aug 11, 202220.6720.6820.6720.6820.685
Aug 10, 202221.0221.0521.0221.0521.0522
Aug 09, 202220.8820.8820.8120.8120.815
Aug 08, 202220.1421.0020.1320.9620.9617
Aug 05, 202220.0020.1819.8420.1820.189
Aug 04, 202220.3220.4720.3220.4720.4713
Aug 03, 202220.2320.2320.2320.2320.2322
Aug 02, 202220.5820.5820.3420.4720.473
Aug 01, 202220.7420.7420.6720.6720.675
Jul 29, 202220.2720.5020.2720.5020.5026
Jul 28, 202220.1620.1620.1620.1620.1610
Jul 27, 202218.8418.9418.7518.9018.9012
Jul 26, 202218.8418.8418.8418.8418.848
Jul 25, 202218.6318.6318.6318.6318.634
Jul 22, 202218.9918.9918.7518.9218.922
Jul 21, 202218.7019.0118.7019.0119.011
Jul 20, 202218.9718.9718.9718.9718.974
Jul 19, 202219.0019.0019.0019.0019.0012
Jul 18, 202219.0919.0919.0919.0919.0910
Jul 15, 202218.7018.8918.7018.8918.8915
Jul 14, 202218.5618.5618.5018.5518.555
Jul 13, 202219.4019.6019.4019.5319.534
Jul 12, 202219.1519.2819.1519.2819.281
Jul 11, 202219.4819.4819.4819.4819.486
Jul 08, 202219.5819.5819.5819.5819.582
Jul 07, 202219.5219.5219.5219.5219.522
Jul 06, 202219.5119.5519.3619.4619.4624
Jul 05, 202220.1020.2719.4319.4319.4313
Jul 04, 2022------
Jul 01, 202220.2020.2019.9219.9919.9920
Jun 30, 202220.7120.7120.4720.6720.6710
Jun 29, 202221.3021.3021.0121.0821.0815
Jun 28, 202221.5021.5621.2521.2521.2510
Jun 27, 202221.8021.8021.5621.5621.564
Jun 24, 202221.1521.5021.1521.5021.5017
Jun 23, 202221.7121.7121.4321.4321.437
Jun 22, 202221.8621.8621.8621.8621.869
Jun 21, 202222.2222.2222.2222.2222.2239
Jun 20, 2022------
Jun 17, 202222.0822.0822.0622.0622.067
Jun 16, 202222.3622.3622.3622.3622.36-
Jun 15, 202221.9122.0021.9021.9021.9011
Jun 14, 202221.3921.4521.3921.4521.459
Jun 13, 202222.0022.0021.7621.7621.768
Jun 10, 202222.0022.4722.0022.4222.4225
Jun 09, 202222.4022.4022.1022.2922.2912
Jun 08, 202222.5622.5622.5622.5622.56-
Jun 07, 202222.4222.6522.4222.6522.6525
Jun 06, 202222.5422.5422.5422.5422.543
Jun 03, 202222.3422.3422.3422.3422.342
Jun 02, 202222.7222.7222.7222.7222.725
Jun 01, 202222.3722.3722.3722.3722.372
May 31, 202222.4422.4422.1522.1522.154
May 30, 2022------
May 27, 202222.5622.5722.5622.5722.571
May 26, 202222.4422.4422.4422.4422.44-
May 25, 202222.3522.3522.3522.3522.35-
May 24, 202222.5522.5522.5522.5522.55-
May 23, 202222.2122.2122.2122.2122.2112
May 20, 202222.1722.1722.1622.1722.171
May 19, 202222.4122.4122.4122.4122.41-
May 18, 202222.0522.0522.0522.0522.05-
May 17, 202222.2522.2522.2522.2522.25-
May 16, 202222.0222.0222.0222.0222.02-
May 13, 202221.3221.4721.3221.4721.475
May 12, 202221.9221.9221.2721.2721.2722
May 11, 202221.8122.0821.8122.0822.0821
May 10, 202221.8821.8821.7021.8821.881
May 09, 202222.2822.2822.2822.2822.284
May 06, 202222.8422.8422.8422.8422.846
May 05, 202222.9122.9122.9122.9122.912
May 04, 202222.7722.8422.7722.8422.842
May 03, 202223.1523.1822.8523.0723.079
May 02, 202222.9622.9622.9622.9622.964
Apr 29, 202223.4223.4523.4223.4523.451
Apr 28, 202223.5323.5323.5323.5323.536
Apr 27, 202223.8323.8323.8323.8323.83-
Apr 26, 202223.9223.9223.9223.9223.92-
Apr 25, 202224.0624.0624.0624.0624.06-
Apr 22, 202224.6924.6924.6924.6924.692
Apr 21, 202225.0925.0925.0925.0925.09-
Apr 20, 202225.7225.7225.7225.7225.72-
Apr 19, 202225.8325.8325.8325.8325.83-
Apr 18, 202226.6026.6026.5926.5926.591
Apr 14, 202226.1526.1526.1526.1526.15-
Apr 13, 202226.4726.4726.4726.4726.471
Apr 12, 202225.8826.1725.8826.1726.173
Apr 11, 202225.4325.4325.4325.4325.433
Apr 08, 202225.2725.2725.2725.2725.27-
Apr 07, 202225.1825.1825.1825.1825.18-
Apr 06, 202224.8924.8924.8924.8924.89-
Apr 05, 202224.9624.9624.9624.9624.96-
Apr 04, 202225.0125.0125.0125.0125.01-
Apr 01, 202225.0725.0725.0725.0725.07-
Mar 31, 202225.5425.5425.5425.5425.54-
Mar 30, 202225.4825.4825.4825.4825.48-
Mar 29, 202225.0925.0925.0925.0925.09-
Mar 28, 202225.5525.5525.5525.5525.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...