Canada markets open in 1 hour 35 minutes

Silver Jul 24 (SIN24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
31.935-0.491 (-1.51%)
As of 07:45AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 202432.05532.72031.28031.93531.93551,964
May 20, 202431.85032.75031.18032.42632.426132,930
May 17, 202429.82531.85029.70031.25931.259132,930
May 16, 202429.90030.10529.55529.87629.87691,444
May 15, 202428.85529.99028.67529.72929.729117,421
May 14, 202428.42028.98528.31028.70228.70270,496
May 13, 202428.42028.61528.18528.44328.44355,317
May 10, 202428.58029.00028.27028.50628.50677,586
May 09, 202427.56028.58027.51528.36528.36579,426
May 08, 202427.47527.72527.24027.60127.60151,137
May 07, 202427.71527.77027.39027.54427.54447,442
May 06, 202426.81027.73026.65527.61427.61468,063
May 03, 202426.94027.14026.34526.69026.69065,986
May 02, 202426.90527.06526.25526.82926.82963,277
May 01, 202426.55027.25026.52026.74826.74864,618
Apr 30, 202427.45527.45526.51526.65426.65487,795
Apr 29, 202427.50027.73527.22527.66027.66061,962
Apr 26, 202427.78528.02527.37027.53527.53559,546
Apr 25, 202427.50027.89027.28027.63327.63347,798
Apr 24, 202427.61527.79527.34027.62227.62233,574
Apr 23, 202427.50027.69526.99027.63827.63842,354
Apr 22, 202429.06029.07027.43027.52127.52139,500
Apr 19, 202428.57529.29028.40529.12829.12821,793
Apr 18, 202428.53529.00528.49028.66328.66317,945
Apr 17, 202428.46529.16528.42028.67928.67918,295
Apr 16, 202429.23529.37028.31028.65428.65418,867
Apr 15, 202428.40029.25527.93528.99228.99221,862
Apr 12, 202428.82530.19028.23528.60728.60729,221
Apr 11, 202428.32028.87528.12028.52728.52719,894
Apr 10, 202428.52528.91527.92028.33028.33023,875
Apr 09, 202428.20528.72028.00528.26128.26123,220
Apr 08, 202427.83028.46027.23528.08328.08322,782
Apr 05, 202427.34527.88526.67027.77727.77725,954
Apr 04, 202427.56527.70027.05527.51127.5119,537
Apr 03, 202426.55027.58026.49527.32127.32112,604
Apr 02, 202425.46526.52525.44526.17326.1737,448
Apr 01, 202425.37025.74525.11025.31825.3185,054
Mar 28, 202425.00025.35024.76025.15925.1593,197
Mar 27, 202424.85525.02524.69524.99524.9954,476
Mar 26, 202425.06525.28024.76524.86624.8667,143
Mar 25, 202425.09525.29024.97025.13425.1342,860
Mar 22, 202425.16025.34524.82525.08425.0843,203
Mar 21, 202426.01526.20025.06525.24825.2484,345
Mar 20, 202425.34526.06025.17525.34425.3443,524
Mar 19, 202425.53525.60025.16525.37525.3753,118
Mar 18, 202425.61025.77025.39525.50625.5062,839
Mar 15, 202425.25025.88025.23525.62025.6202,753
Mar 14, 202425.46525.59525.19025.29625.2963,915
Mar 13, 202424.54525.48524.52025.39325.3935,683
Mar 12, 202424.93025.11524.45524.62024.6204,340
Mar 11, 202424.78024.95524.67024.94024.9403,554
Mar 08, 202424.77025.07024.62024.77324.7733,731
Mar 07, 202424.61524.95024.44024.80124.8014,834
Mar 06, 202424.08024.75024.01024.71724.7173,284
Mar 05, 202424.38024.66524.07524.20624.2066,355
Mar 04, 202423.53524.37523.47024.21424.2142,034
Mar 01, 202423.08523.70022.98523.58023.5801,775
Feb 29, 202422.87523.21522.72023.10223.1021,263
Feb 28, 202422.89022.93522.69522.85222.8521,825
Feb 27, 202422.94023.14022.86022.97222.9721,781
Feb 26, 202423.31023.31522.88522.95422.9541,822
Feb 23, 202423.17023.45023.03023.40823.4082,725
Feb 22, 202423.35023.62523.20023.21623.216719
Feb 21, 202423.47523.63023.26523.30523.3051,026
Feb 20, 202423.85023.89023.40523.56323.5631,221
Feb 16, 202423.39523.97023.28023.90223.902539
Feb 15, 202422.86023.50022.85523.38223.3821,085
Feb 14, 202422.55522.91022.41022.81522.8151,453
Feb 13, 202423.24023.43522.48522.58322.5831,238
Feb 12, 202423.16023.56023.03023.19723.1971,267
Feb 09, 202423.14023.20522.85523.02323.0231,190
Feb 08, 202422.70023.10022.64023.06223.0621,363
Feb 07, 202422.83022.94522.71022.78722.7871,123
Feb 06, 202422.83022.96522.77522.90722.9071,387
Feb 05, 202423.22023.22022.76522.85022.850660
Feb 02, 202423.69523.75022.92023.22623.226636
Feb 01, 202423.55523.75023.07523.66223.6621,014
Jan 31, 202423.70523.86023.36023.59723.597817
Jan 30, 202423.78023.78023.51023.66123.661529
Jan 29, 202423.50023.74023.32023.68423.684612
Jan 26, 202423.42023.50023.25023.30523.305295
Jan 25, 202423.27523.56023.27023.35723.357639
Jan 24, 202422.90023.52022.90023.31823.318508
Jan 23, 202422.61022.94022.61022.89122.891648
Jan 22, 202423.09023.09022.50022.72822.728953
Jan 19, 202423.26523.41523.09023.14723.147269
Jan 18, 202423.19023.32523.00023.24023.240351
Jan 17, 202423.45023.45023.10023.10323.103283
Jan 16, 202423.77523.87523.47523.53223.532606
Jan 12, 202423.46524.13023.42523.76823.768952
Jan 11, 202423.51023.76523.10023.14923.149771
Jan 10, 202423.62523.74023.41023.51323.513764
Jan 09, 202423.79023.99523.54023.54223.542956
Jan 08, 202423.82023.84523.48023.75823.7581,253
Jan 05, 202423.71024.12023.45023.76623.766840
Jan 04, 202423.56523.68523.37023.64023.640675
Jan 03, 202424.28524.29523.51523.60423.604802
Jan 02, 202424.55024.75024.37024.41724.417973
Dec 29, 202324.55024.63524.26524.54924.549918
Dec 28, 202325.05525.17524.75024.84024.840194
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...