Canada markets close in 3 hours 25 minutes

Silver Dec 24 (SIZ24.CMX)

COMEX - COMEX Delayed Price. Currency in USD
Add to watchlist
28.28-0.04 (-0.15%)
As of 12:25PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202428.2528.7328.0928.2828.28785
Apr 25, 202428.2028.5728.0028.3228.32616
Apr 24, 202428.2528.4328.0728.3028.30616
Apr 23, 202428.2528.3427.6828.3128.311,011
Apr 22, 202429.5629.5928.1328.2028.201,504
Apr 19, 202429.1829.8329.1329.8329.83934
Apr 18, 202429.2829.7029.2229.3629.36597
Apr 17, 202429.2529.8829.1829.3729.37555
Apr 16, 202430.0130.0729.0529.3529.351,060
Apr 15, 202429.1829.9328.7329.6929.69632
Apr 12, 202429.7230.8928.9929.3029.301,835
Apr 11, 202429.0029.5228.8429.2129.211,161
Apr 10, 202429.2529.5828.7429.0129.012,149
Apr 09, 202428.9629.3828.8028.9328.931,763
Apr 08, 202428.2229.0227.9728.7528.752,290
Apr 05, 202427.6628.5027.3328.4328.432,920
Apr 04, 202428.1028.2827.7028.1328.131,310
Apr 03, 202427.1528.2127.0727.9327.932,115
Apr 02, 202426.1027.1026.0626.7726.771,945
Apr 01, 202425.8626.2025.7525.8825.88270
Mar 28, 202425.5125.8025.3425.7225.72282
Mar 27, 202425.3425.5825.3025.5525.55269
Mar 26, 202425.6125.7625.3425.4125.41884
Mar 25, 202425.6525.7725.6325.6725.67237
Mar 22, 202425.7525.8525.4025.6225.62420
Mar 21, 202426.6526.7525.6125.7925.79549
Mar 20, 202425.8526.5525.7125.8825.88514
Mar 19, 202426.0626.0625.7525.9225.92466
Mar 18, 202426.1326.3125.9826.0526.05130
Mar 15, 202425.8226.4025.8226.1726.17287
Mar 14, 202426.0226.0925.8225.8425.84310
Mar 13, 202425.1026.0025.0625.9325.931,165
Mar 12, 202425.4725.5625.0025.1625.16572
Mar 11, 202425.3625.4925.2525.4825.48257
Mar 08, 202425.3725.5825.1825.3025.30267
Mar 07, 202425.0725.4824.9825.3325.331,203
Mar 06, 202424.6025.2324.5625.2325.23385
Mar 05, 202424.8124.9924.6124.7224.72670
Mar 04, 202424.0324.8824.0024.7324.73375
Mar 01, 202423.6524.0823.4324.0824.08233
Feb 29, 202423.4523.7023.2423.6023.60202
Feb 28, 202423.3323.4223.2023.3523.3560
Feb 27, 202423.5123.6223.3923.4723.47155
Feb 26, 202423.8923.8923.4023.4523.45276
Feb 23, 202423.6923.9123.5223.9023.90258
Feb 22, 202423.8524.0823.6923.7023.70202
Feb 21, 202423.9624.0923.7823.7923.79157
Feb 20, 202424.3424.3423.9424.0424.04501
Feb 16, 202423.9224.4423.8124.3924.39278
Feb 15, 202423.3823.9423.3823.8623.86873
Feb 14, 202422.9023.4022.9023.3023.3090
Feb 13, 202423.7423.8622.9523.0723.07363
Feb 12, 202423.7323.9023.5323.6723.67372
Feb 09, 202423.5823.6723.3523.4923.49383
Feb 08, 202423.3023.5823.1723.5323.53714
Feb 07, 202423.2723.4123.1823.2523.25467
Feb 06, 202423.3423.3623.2723.3623.36588
Feb 05, 202423.6723.6723.2523.3123.3193
Feb 02, 202424.1824.1823.5023.6923.69118
Feb 01, 202423.7224.2023.6524.1124.11400
Jan 31, 202424.1324.2223.8024.0424.04378
Jan 30, 202424.1024.1624.0524.1224.12298
Jan 29, 202424.0024.1924.0024.1324.13226
Jan 26, 202423.8923.9523.7323.7623.76260
Jan 25, 202423.7224.0023.7223.8023.80176
Jan 24, 202423.5123.9523.5123.7723.77164
Jan 23, 202423.0723.4123.0723.3423.34107
Jan 22, 202423.5023.5023.0023.1723.17157
Jan 19, 202423.7823.7823.5023.5823.58174
Jan 18, 202423.5023.7523.5023.6823.68292
Jan 17, 202423.6823.6823.5423.5523.55131
Jan 16, 202424.2824.2823.9723.9723.97176
Jan 12, 202423.9524.4223.9524.2124.21194
Jan 11, 202424.0924.0923.5823.6123.6154
Jan 10, 202424.1324.1323.9523.9823.9834
Jan 09, 202424.2824.3024.0224.0224.0254
Jan 08, 202424.0824.2424.0524.2424.24181
Jan 05, 202424.1624.5624.1624.2524.25243
Jan 04, 202424.1324.1323.9824.1224.1266
Jan 03, 202424.7824.7824.0024.0924.09159
Jan 02, 202425.2225.2224.8524.9024.90149
Dec 29, 202325.1025.1024.8725.0225.0246
Dec 28, 202325.3525.4225.3125.3125.3125
Dec 27, 202325.5925.5925.5825.5825.5845
Dec 26, 202325.4025.5925.3325.3325.3327
Dec 22, 202325.7325.7925.5025.5025.5010
Dec 21, 202325.4725.5225.4725.5225.5258
Dec 20, 202325.3125.5825.2225.5725.5776
Dec 19, 202325.3925.3925.2725.2725.27124
Dec 18, 202325.0025.0725.0025.0625.06258
Dec 15, 202325.3625.3625.0225.1025.1083
Dec 14, 202325.1825.3525.1725.3325.33206
Dec 13, 202323.9024.0323.8023.9023.9015
Dec 12, 202324.2024.3024.0024.0124.0139
Dec 11, 202324.3424.3424.0524.0724.0758
Dec 08, 202324.9024.9024.3024.3024.30231
Dec 07, 202325.3425.3425.0025.0925.09210
Dec 06, 202325.5025.5025.2625.2625.26217
Dec 05, 202325.9425.9425.3925.5825.58262
Dec 04, 202327.1727.1725.9325.9525.95373
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...