Canada markets closed

Silver Sep 21 (SIU21.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
22.89+0.14 (+0.61%)
At close: 8:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 16, 202123.5123.5122.6122.7522.7525
Sep. 15, 202123.8023.8023.7623.7623.7625
Sep. 14, 202123.6623.8523.6423.8423.8482
Sep. 13, 202123.6923.7523.3323.7523.75184
Sep. 10, 202124.1424.1423.8523.8523.8513
Sep. 09, 202123.9524.2423.8424.1324.13104
Sep. 08, 202124.3524.4023.9424.0124.0132
Sep. 07, 202124.8124.8124.1824.3324.3332
Sep. 03, 202123.9124.8123.9124.7624.76193
Sep. 02, 202124.1624.1823.7723.8823.88184
Sep. 01, 202123.8524.2523.7924.1824.18521
Aug. 31, 202124.0624.1923.8223.9623.96728
Aug. 30, 202124.0524.2223.9123.9623.9610,816
Aug. 27, 202123.5724.1423.3124.0624.0663,309
Aug. 26, 202123.8723.9023.4223.5523.5555,512
Aug. 25, 202123.8823.9123.5923.7723.7756,579
Aug. 24, 202123.6523.9823.5523.8923.8952,173
Aug. 23, 202122.9923.7022.9223.6623.6657,336
Aug. 20, 202123.2123.3022.8323.1123.1155,723
Aug. 19, 202123.5023.5123.0823.2323.2351,433
Aug. 18, 202123.6623.8323.2623.4223.4246,292
Aug. 17, 202123.8423.9523.5723.6623.6642,586
Aug. 16, 202123.6723.8923.3823.7923.7942,361
Aug. 13, 202123.1623.8323.1323.7823.7853,761
Aug. 12, 202123.5123.5322.9723.1223.1266,982
Aug. 11, 202123.3323.5723.1923.4923.4970,051
Aug. 10, 202123.4523.6723.2223.3923.3962,925
Aug. 09, 202124.3424.3822.3023.2723.27113,947
Aug. 06, 202125.1925.2324.2024.3324.3342,425
Aug. 05, 202125.4225.5725.1125.2925.2942,425
Aug. 04, 202125.5926.0925.3825.4625.4645,851
Aug. 03, 202125.4725.6725.2725.5825.5845,851
Aug. 02, 202125.6325.6725.3425.5825.5852,012
Jul. 30, 202125.6025.6825.4025.5525.5543,333
Jul. 29, 202125.0125.8825.0025.7825.7870,554
Jul. 28, 202124.7325.0624.6624.8824.8854,851
Jul. 27, 202125.2525.3224.5124.6524.6580,912
Jul. 26, 202125.2725.5125.1725.3225.3240,291
Jul. 23, 202125.4825.5325.0525.2325.2339,883
Jul. 22, 202125.3325.5125.0625.3825.3848,076
Jul. 21, 202124.9825.3624.7925.2525.2550,528
Jul. 20, 202125.2425.3224.8425.0025.0064,680
Jul. 19, 202125.7025.8125.0325.1425.1486,385
Jul. 16, 202126.4326.5525.6425.8025.8078,276
Jul. 15, 202126.3326.4926.2526.3926.3935,260
Jul. 14, 202126.0626.5826.0126.2726.2765,095
Jul. 13, 202126.3226.4426.0026.1426.1450,734
Jul. 12, 202126.1826.3825.9326.2426.2443,369
Jul. 09, 202126.0026.3025.8226.2326.2345,503
Jul. 08, 202126.2626.3125.8825.9925.9959,521
Jul. 07, 202126.2626.5526.0626.1326.1350,057
Jul. 06, 202126.6426.9126.1026.1726.1780,502
Jul. 02, 202126.1526.7026.1026.5026.5057,338
Jul. 01, 202126.2526.5226.0526.1026.1054,767
Jun. 30, 202125.8826.2725.8026.1926.1944,641
Jun. 29, 202126.2426.2425.5825.9025.9075,836
Jun. 28, 202126.2226.3325.8826.2526.2540,540
Jun. 25, 202126.0626.4226.0126.1326.1331,536
Jun. 24, 202125.9826.2825.9126.0926.0925,312
Jun. 23, 202125.8926.4125.8526.1526.1523,743
Jun. 22, 202126.0226.1225.7725.9025.9013,532
Jun. 21, 202125.9026.1725.6126.0726.0713,282
Jun. 18, 202126.0026.5925.8126.0126.0117,961
Jun. 17, 202127.0527.3625.8525.8925.8926,936
Jun. 16, 202127.8428.0026.7427.8527.859,782
Jun. 15, 202128.0528.0727.5227.7327.7310,060
Jun. 14, 202128.1028.1827.6028.0728.077,685
Jun. 11, 202128.1728.4728.0628.1828.1819,569
Jun. 10, 202127.9128.2127.5128.0628.0620,040
Jun. 09, 202127.7528.1727.6628.0328.0314,582
Jun. 08, 202128.0628.1527.6527.7627.7616,402
Jun. 07, 202127.9428.1127.6428.0528.0516,961
Jun. 04, 202127.5828.0127.3527.9327.934,680
Jun. 03, 202128.3328.4027.1327.5127.515,008
Jun. 02, 202128.0328.3527.8228.2428.244,054
Jun. 01, 202128.0828.7427.9728.1328.134,746
May 28, 202128.0028.1227.5128.0528.052,814
May 27, 202127.8128.0227.6427.9727.973,284
May 26, 202128.1528.3527.7327.9127.912,341
May 25, 202127.9028.1827.5928.0928.092,986
May 24, 202127.7128.0327.5827.9327.932,198
May 21, 202127.8928.2027.3127.5127.512,873
May 20, 202127.8728.1527.5228.0928.092,117
May 19, 202128.3228.3527.4628.0528.052,666
May 18, 202128.3928.9228.1528.3628.362,666
May 17, 202127.5328.4527.4828.3028.302,756
May 14, 202127.2227.6026.9527.3927.393,276
May 13, 202127.1127.3326.8227.0827.083,276
May 12, 202127.7727.8327.0527.2727.273,035
May 11, 202127.4027.8027.2227.6927.693,035
May 10, 202127.6928.0127.3827.5227.522,935
May 07, 202127.4227.8027.2727.5027.502,435
May 06, 202126.5927.6026.3127.5027.504,531
May 05, 202126.5726.7226.2026.5526.552,551
May 04, 202127.0427.2626.2026.5826.583,589
May 03, 202126.0027.1325.9326.9926.993,649
Apr. 30, 202126.2026.3025.8925.9025.903,488
Apr. 29, 202126.4226.5825.8226.1126.112,828
Apr. 28, 202126.2326.3925.9126.1526.151,249
Apr. 27, 202126.2326.5526.2326.4826.481,317
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...