Sprott Silver Miners

SLVR
🏛️ États-Unis →
43.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 42.33 43.90 41.92 43.40 0.4M
2025-09-25 41.52 41.60 40.80 41.60 0.2M
2025-09-24 42.26 42.47 40.55 40.67 0.2M
2025-09-23 43.48 43.87 41.78 41.93 0.4M
2025-09-22 40.75 42.81 40.23 42.77 0.5M
2025-09-19 37.62 39.47 37.28 39.38 0.2M
2025-09-18 37.87 37.87 36.72 37.30 0.2M
2025-09-17 37.50 38.88 37.26 37.75 0.3M
2025-09-16 39.89 39.89 38.00 38.23 0.3M
2025-09-15 38.86 39.57 38.30 39.54 0.3M
2025-09-12 39.05 39.43 38.53 38.65 0.3M
2025-09-11 36.84 38.28 36.40 38.28 0.3M
2025-09-10 36.34 36.81 36.05 36.81 0.2M
2025-09-09 37.06 37.06 35.82 36.01 0.2M
2025-09-08 36.92 37.14 36.27 36.86 0.2M
2025-09-05 36.60 36.98 35.77 36.13 0.2M
2025-09-04 36.84 36.84 35.70 35.83 0.2M
2025-09-03 37.33 37.37 36.46 36.97 0.3M
2025-09-02 36.24 36.85 35.37 36.73 0.4M
2025-08-29 33.98 35.10 33.92 35.08 0.3M
2025-08-28 34.38 34.38 33.64 33.98 0.1M
2025-08-27 33.68 33.96 33.00 33.92 0.1M
2025-08-26 33.61 33.98 33.47 33.82 0.2M
2025-08-25 33.56 33.74 33.32 33.47 0.1M
2025-08-22 32.33 33.91 32.15 33.56 0.1M
2025-08-21 31.72 32.76 31.72 32.52 0.1M
2025-08-20 31.60 32.00 31.35 31.90 0.1M
2025-08-19 32.76 32.79 31.25 31.34 0.2M
2025-08-18 33.23 33.25 32.37 32.83 0.1M
2025-08-15 32.93 33.47 32.42 32.96 0.1M
2025-08-14 33.04 33.60 32.45 32.83 0.1M
2025-08-13 33.38 33.72 32.99 33.20 0.1M
2025-08-12 33.06 33.20 32.67 33.20 0.1M
2025-08-11 32.01 33.04 31.88 32.92 0.1M
2025-08-08 33.41 33.41 32.57 32.99 0.1M
2025-08-07 32.45 33.42 32.45 33.28 0.2M
2025-08-06 31.68 32.38 31.68 32.37 0.1M
2025-08-05 31.13 32.09 30.93 31.90 0.1M
2025-08-04 30.70 31.25 30.67 31.25 0.2M
2025-08-01 30.26 30.61 29.81 30.15 0.2M
2025-07-31 30.50 30.51 29.89 30.11 0.2M
2025-07-30 31.68 31.68 30.31 30.49 0.2M
2025-07-29 31.76 31.97 31.51 31.94 0.2M
2025-07-28 32.60 32.60 31.41 31.85 0.3M
2025-07-25 32.86 33.00 32.05 32.64 0.2M
2025-07-24 33.36 33.42 32.74 33.06 0.3M
2025-07-23 33.76 33.99 33.10 33.58 0.2M
2025-07-22 33.44 33.70 32.66 33.69 0.3M
2025-07-21 32.44 33.46 32.41 32.90 0.5M
2025-07-18 32.38 32.52 31.55 31.64 0.1M
2025-07-17 31.86 32.21 31.64 32.10 0.2M
2025-07-16 33.06 33.14 31.83 32.28 0.2M
2025-07-15 33.56 33.64 32.41 32.99 0.2M
2025-07-14 34.08 34.28 33.31 33.42 0.5M
2025-07-11 32.07 33.55 32.07 33.46 0.3M
2025-07-10 30.93 31.56 30.57 31.51 0.2M
2025-07-09 30.00 30.80 29.97 30.63 0.1M
2025-07-08 31.45 31.45 29.70 29.96 0.2M
2025-07-07 30.44 31.44 29.94 31.41 0.1M
2025-07-03 30.63 30.97 30.40 30.75 0.1M
2025-07-02 30.32 30.64 29.91 30.63 0.2M
2025-07-01 30.28 30.52 29.90 30.09 0.1M
2025-06-30 29.00 29.85 29.00 29.84 0.1M
2025-06-27 29.60 29.60 28.86 29.11 0.1M
2025-06-26 29.70 30.18 29.36 30.16 0.2M
2025-06-25 29.11 29.34 28.88 29.29 0.0M
2025-06-24 29.28 29.28 28.43 29.05 0.1M
2025-06-23 29.59 29.99 29.32 29.58 0.1M
2025-06-20 30.32 30.32 29.35 29.39 0.1M
2025-06-18 30.78 31.05 30.32 30.43 0.1M
2025-06-17 30.66 30.98 30.41 30.97 0.1M
2025-06-16 30.53 30.61 30.17 30.30 0.1M
2025-06-13 30.49 30.55 30.06 30.38 0.1M
2025-06-12 30.52 30.71 30.29 30.36 0.1M
2025-06-11 30.58 30.58 29.91 30.24 0.1M
2025-06-10 31.15 31.15 30.18 30.52 0.1M
2025-06-09 30.42 31.10 30.33 30.97 0.3M
2025-06-06 31.00 31.00 29.50 30.10 0.2M
2025-06-05 30.50 30.98 29.81 30.19 0.3M
2025-06-04 28.55 28.87 28.24 28.85 0.1M
2025-06-03 27.84 28.38 27.34 28.36 0.2M
2025-06-02 26.74 27.78 26.74 27.72 0.1M
2025-05-30 25.94 26.10 25.60 26.10 0.0M
2025-05-29 26.47 26.47 25.89 25.97 0.0M
2025-05-28 26.02 26.29 25.82 26.13 0.0M
2025-05-27 25.99 26.17 25.50 26.00 0.1M
2025-05-23 25.26 25.82 25.15 25.69 0.1M
2025-05-22 25.42 25.42 24.78 25.14 0.1M
2025-05-21 24.89 25.48 24.89 25.43 0.1M
2025-05-20 24.00 24.78 23.89 24.78 0.0M
2025-05-19 23.88 23.93 23.50 23.93 0.0M
2025-05-16 23.40 23.59 23.15 23.56 0.0M
2025-05-15 23.48 23.82 23.22 23.80 0.2M
2025-05-14 23.68 23.68 23.22 23.36 0.1M
2025-05-13 23.63 24.32 23.63 24.16 0.0M
2025-05-12 24.27 24.27 23.62 23.75 0.1M
2025-05-09 23.88 24.28 23.50 24.28 0.0M
2025-05-08 23.88 24.07 23.29 23.53 0.1M
2025-05-07 24.15 24.15 23.54 23.75 0.1M
2025-05-06 23.35 24.27 23.31 24.16 0.2M
2025-05-05 22.98 22.98 22.59 22.85 0.1M
2025-05-02 22.88 22.97 22.29 22.49 0.0M
2025-05-01 23.23 23.23 22.42 22.57 0.1M
2025-04-30 23.40 23.72 23.08 23.61 0.1M
2025-04-29 23.84 23.94 23.50 23.52 0.1M
2025-04-28 23.68 23.83 23.30 23.79 0.0M
2025-04-25 23.49 23.65 23.19 23.62 0.1M
2025-04-24 24.02 24.02 23.55 23.85 0.0M
2025-04-23 23.01 23.84 22.55 23.69 0.1M
2025-04-22 24.05 24.18 23.10 23.29 0.1M
2025-04-21 24.74 24.78 23.57 24.05 0.1M
2025-04-17 24.70 24.70 23.78 24.00 0.2M
2025-04-16 24.77 25.09 24.45 24.70 0.2M
2025-04-15 24.58 24.62 24.13 24.32 0.1M
2025-04-14 23.75 24.44 23.30 24.40 0.2M
2025-04-11 23.10 23.80 23.09 23.65 0.1M
2025-04-10 22.01 22.62 21.96 22.45 0.1M
2025-04-09 20.04 22.14 20.04 22.02 0.1M
2025-04-08 21.29 21.29 19.70 19.84 0.0M
2025-04-07 20.39 21.54 19.66 20.28 0.3M
2025-04-04 22.13 22.13 20.06 20.40 0.2M
2025-04-03 22.68 23.25 22.07 22.73 0.2M
2025-04-02 23.56 23.66 23.27 23.53 0.1M
2025-04-01 23.97 23.97 23.26 23.54 0.1M
2025-03-31 24.22 24.22 23.23 23.94 0.2M
2025-03-28 25.44 25.44 24.01 24.15 0.1M
2025-03-27 24.83 25.23 24.55 25.17 0.1M
2025-03-26 25.15 25.21 24.46 24.55 0.1M
2025-03-25 25.17 25.53 25.01 25.06 0.1M
2025-03-24 24.97 25.06 24.70 24.80 0.0M
2025-03-21 24.92 25.01 24.34 24.70 0.1M
2025-03-20 25.05 25.47 24.90 25.31 0.1M
2025-03-19 25.98 25.98 25.20 25.54 0.2M
2025-03-18 26.14 26.17 25.80 25.83 0.1M
2025-03-17 24.95 25.65 24.95 25.65 0.1M
2025-03-14 25.11 25.11 24.60 24.82 0.2M
2025-03-13 24.09 24.88 24.08 24.74 0.1M
2025-03-12 23.65 24.22 23.52 24.06 0.1M
2025-03-11 22.11 23.50 22.11 23.47 0.1M
2025-03-10 22.94 22.94 21.67 21.88 0.1M
2025-03-07 22.95 23.40 22.49 22.93 0.1M
2025-03-06 22.86 23.33 22.80 23.08 0.1M
2025-03-05 21.96 23.03 21.96 23.02 0.1M
2025-03-04 21.76 21.89 21.05 21.71 0.0M
2025-03-03 22.06 22.36 21.43 21.58 0.1M
2025-02-28 21.51 21.67 21.02 21.61 0.0M
2025-02-27 22.68 22.68 21.60 21.60 0.0M
2025-02-26 22.19 22.87 22.17 22.71 0.1M
2025-02-25 22.71 22.71 21.72 22.19 0.1M
2025-02-24 22.90 22.90 22.19 22.78 0.1M
2025-02-21 23.85 23.85 22.71 22.71 0.1M
2025-02-20 23.47 23.86 23.43 23.81 0.1M
2025-02-19 23.46 23.46 23.00 23.28 0.0M
2025-02-18 23.46 23.53 23.10 23.45 0.1M
2025-02-14 24.10 24.43 23.00 23.09 0.1M
2025-02-13 23.58 23.70 23.22 23.70 0.1M
2025-02-12 22.76 23.65 22.65 23.42 0.1M
2025-02-11 22.96 22.96 22.68 22.76 0.1M
2025-02-10 23.13 23.45 23.01 23.14 0.1M
2025-02-07 23.22 23.44 22.69 22.70 0.0M
2025-02-06 22.98 23.13 22.68 22.99 0.1M
2025-02-05 23.16 23.54 23.03 23.08 0.1M
2025-02-04 22.40 22.96 22.40 22.85 0.1M
2025-02-03 22.00 22.29 21.94 22.13 0.0M
2025-01-31 22.55 22.55 21.94 22.00 0.1M
2025-01-30 21.79 22.62 21.79 22.37 0.1M
2025-01-29 21.14 21.44 21.01 21.36 0.0M
2025-01-28 20.81 20.99 20.51 20.95 0.0M
2025-01-27 21.31 21.31 20.43 20.61 0.1M
2025-01-24 21.40 21.69 21.40 21.49 0.1M
2025-01-23 21.20 21.20 20.90 21.14 0.0M
2025-01-22 21.60 21.60 21.20 21.30 0.1M
2025-01-21 21.72 21.74 21.41 21.53 0.1M
2025-01-17 21.31 21.55 20.80 21.36 0.1M
2025-01-16 21.51 21.65 21.27 21.28 0.1M
2025-01-15 21.33 23.35 21.04 21.42 0.2M