Canada markets closed

Micro Silver Futures,May-2024 (SILK24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
28.30+0.17 (+0.60%)
As of 12:53PM 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, 202428.3028.4928.3028.3028.307
May 09, 202427.6528.3127.6528.1328.135
May 08, 202427.3127.3627.0627.3627.367
May 07, 202427.5327.5527.2527.3027.309
May 06, 202426.9527.4126.9527.3727.3714
May 03, 202426.7426.7726.1426.4426.4430
May 02, 202426.5926.7226.3426.5826.589
May 01, 202426.3526.6926.3026.4926.4935
Apr 30, 202427.1327.1326.2926.3926.39174
Apr 29, 202427.1727.4426.9727.3727.371,321
Apr 26, 202427.4727.7527.0927.2527.2510,526
Apr 25, 202427.1927.6027.0027.3527.3521,387
Apr 24, 202427.3427.5227.0727.3527.3514,811
Apr 23, 202427.2627.4226.7027.3627.3620,956
Apr 22, 202428.7228.8427.1627.2527.2527,467
Apr 19, 202428.3129.0028.1128.8428.8427,928
Apr 18, 202428.3028.7428.2128.3828.3818,299
Apr 17, 202428.1828.9028.1528.4028.4026,533
Apr 16, 202428.9529.1028.0328.3828.3830,278
Apr 15, 202428.2228.9927.6728.7228.7237,506
Apr 12, 202428.5729.9027.9328.3328.3355,136
Apr 11, 202428.0528.5927.8428.2528.2520,159
Apr 10, 202428.2928.6427.6428.0528.0533,912
Apr 09, 202427.8828.4427.7227.9827.9826,562
Apr 08, 202427.5628.1926.9827.8127.8129,651
Apr 05, 202427.0527.6326.4027.5027.5023,638
Apr 04, 202427.3127.4526.7827.2527.2521,517
Apr 03, 202426.2627.3326.2427.0627.0624,452
Apr 02, 202425.2226.2925.1925.9225.9221,854
Apr 01, 202425.1125.5124.8625.0725.0712,357
Mar 28, 202424.7325.1324.5124.9224.9211,345
Mar 27, 202424.6024.7824.4524.7524.757,479
Mar 26, 202424.8325.0624.5124.6224.628,666
Mar 25, 202424.8525.0524.7224.8924.896,093
Mar 22, 202424.9225.1124.5824.8424.849,382
Mar 21, 202425.7825.9824.8225.0125.0115,629
Mar 20, 202425.1025.8324.9325.1025.1010,732
Mar 19, 202425.2525.3524.9225.1425.147,752
Mar 18, 202425.4225.5425.1525.2625.267,065
Mar 15, 202425.0225.6525.0025.3825.3811,628
Mar 14, 202425.2325.3824.9525.0625.069,971
Mar 13, 202424.3425.2524.2725.1625.169,764
Mar 12, 202424.6924.9124.2324.3924.3910,903
Mar 11, 202424.5524.7424.4524.7224.727,309
Mar 08, 202424.5524.8624.3924.5524.5511,446
Mar 07, 202424.3924.7324.2224.5824.5810,408
Mar 06, 202423.9124.5323.7824.4924.4910,273
Mar 05, 202424.1024.4523.8523.9823.9812,564
Mar 04, 202423.3724.1623.2323.9923.9910,003
Mar 01, 202422.8523.4922.7123.3623.368,673
Feb 29, 202422.6723.0022.5022.8922.897,404
Feb 28, 202422.6722.7422.4822.6422.645,448
Feb 27, 202422.7222.9222.6322.7622.764,989
Feb 26, 202423.1723.1722.6722.7422.741,957
Feb 23, 202423.0023.2422.8123.1923.191,504
Feb 22, 202423.1623.4222.9823.0023.001,156
Feb 21, 202423.2623.4323.0223.0923.09701
Feb 20, 202423.6523.7023.1723.3523.351,411
Feb 16, 202423.2523.7723.0623.6923.69522
Feb 15, 202422.6423.3022.6323.1723.171,356
Feb 14, 202422.3522.7422.1922.6022.60322
Feb 13, 202422.9523.2122.2522.3622.36509
Feb 12, 202422.9223.3622.8022.9822.98296
Feb 09, 202422.8923.0022.6522.8122.81156
Feb 08, 202422.4922.9222.4222.8522.85218
Feb 07, 202422.7222.7422.5022.5822.58107
Feb 06, 202422.6422.7722.5822.7022.70154
Feb 05, 202423.0123.0122.5822.6422.6474
Feb 02, 202423.5023.5722.7523.0223.02184
Feb 01, 202423.2623.5622.8323.4623.46176
Jan 31, 202423.4923.6623.1223.3923.39158
Jan 30, 202423.5523.6523.2823.4523.45132
Jan 29, 202423.2523.5623.1023.4723.47155
Jan 26, 202423.2523.3023.0423.0923.09157
Jan 25, 202423.0123.2922.9923.1523.15160
Jan 24, 202422.8023.2622.7023.1123.1199
Jan 23, 202422.4122.7822.4122.6822.68113
Jan 22, 202422.9622.9922.2822.5122.51243
Jan 19, 202423.1323.2022.8722.9322.9361
Jan 18, 202422.9923.0922.8023.0323.0358
Jan 17, 202423.2723.2722.8922.8922.89106
Jan 16, 202423.5623.6823.2523.3223.3258
Jan 12, 202423.2223.9223.2223.5623.5696
Jan 11, 202423.3623.4322.8922.9322.9359
Jan 10, 202423.2523.4523.2223.3023.3029
Jan 09, 202423.5523.5823.3223.3223.3260
Jan 08, 202423.4523.6223.2723.5423.5460
Jan 05, 202423.4523.8523.4023.5423.5439
Jan 04, 202423.4323.4523.1623.4223.42158
Jan 03, 202424.1124.1123.3123.3923.3994
Jan 02, 202424.2924.5624.1924.1924.1964
Dec 29, 202324.4224.4224.0024.3224.32182
Dec 28, 202324.8224.9524.4324.6124.6125
Dec 27, 202324.6724.9024.4924.8824.8864
Dec 26, 202324.7424.8024.5824.6324.6319
Dec 22, 202325.0025.0524.7524.8024.8029
Dec 21, 202324.7525.0024.7124.8224.8247
Dec 20, 202324.6324.9824.4924.8624.8668
Dec 19, 202324.3324.6724.3324.5524.5543
Dec 18, 202324.3424.5624.2024.3424.3440
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...