SILVER PRICE
Historical Data
| Date | Buy Price | Sell Price | Open | High | Low | Close | Prev. Close | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 05-Dec-2024 | 90677 | 91068 | 91158 | 91158 | 90821 | 90821 | 89745 | 7 | 42 |
| 04-Dec-2024 | 89740 | 89969 | 90223 | 90400 | 89700 | 89700 | 88695 | 23 | 61 |
| 03-Dec-2024 | 89587 | 89888 | 89229 | 89980 | 89020 | 89848 | 88881 | 60 | 255 |
| 02-Dec-2024 | 87945 | 88076 | 88189 | 88260 | 88023 | 88040 | 88002 | 8 | 418 |
| 29-Nov-2024 | 88813 | 88857 | 88699 | 91487 | 88335 | 88824 | 87680 | 5850 | 2572 |
| 28-Nov-2024 | 87398 | 87427 | 86999 | 87541 | 86833 | 87411 | 88250 | 4605 | 8935 |
| 27-Nov-2024 | 89015 | 89037 | 88450 | 89029 | 88445 | 89020 | 87699 | 1651 | 12359 |
| 26-Nov-2024 | 88315 | 88320 | 88105 | 88885 | 87435 | 88328 | 90768 | 11938 | 13396 |
| 25-Nov-2024 | 87688 | 87708 | 90333 | 90333 | 87542 | 87690 | 89925 | 19506 | 15198 |
| 22-Nov-2024 | 90792 | 90800 | 90368 | 91213 | 89660 | 90796 | 90089 | 8433 | 17890 |
| 21-Nov-2024 | 90337 | 90349 | 90280 | 90927 | 90171 | 90350 | 90620 | 5939 | 18587 |
| 20-Nov-2024 | 90376 | 90395 | 90112 | 90690 | 89267 | 90400 | 88421 | 5939 | 19331 |
| 19-Nov-2024 | 90851 | 90870 | 90748 | 91450 | 90613 | 90881 | 88421 | 9682 | 19513 |
| 18-Nov-2024 | 89320 | 89331 | 89200 | 89485 | 88942 | 89338 | 88870 | 3380 | 22290 |
| 15-Nov-2024 | 88467 | 88488 | 89200 | 89666 | 88374 | 88473 | 89327 | 7831 | 22762 |
| 14-Nov-2024 | 88764 | 88793 | 89000 | 89000 | 86844 | 88785 | 89327 | 18943 | 22904 |
| 13-Nov-2024 | 89290 | 89312 | 89999 | 90550 | 89050 | 89295 | 89182 | 10883 | 22448 |
| 12-Nov-2024 | 89276 | 89299 | 89347 | 89653 | 88277 | 89281 | 91269 | 17017 | 23289 |
| 11-Nov-2024 | 89110 | 89124 | 91003 | 91640 | 88910 | 89111 | 92313 | 19457 | 24409 |
| 08-Nov-2024 | 91589 | 91606 | 92224 | 92370 | 91429 | 91604 | 90820 | 2865 | 23302 |
| 07-Nov-2024 | 92101 | 92125 | 90432 | 92525 | 90036 | 92110 | 94648 | 18888 | 23488 |
| 06-Nov-2024 | 92790 | 92805 | 94129 | 94129 | 91490 | 92809 | 94284 | 21418 | 23071 |
| 05-Nov-2024 | 94166 | 94189 | 94103 | 94232 | 94000 | 94180 | 95483 | 806 | 24090 |
| 04-Nov-2024 | 94650 | 94668 | 94791 | 95090 | 94425 | 94671 | 95483 | 3727 | 23911 |
| 01-Nov-2024 | 94989 | 95023 | 94924 | 95300 | 94876 | 94990 | 94631 | 1043 | 23580 |
| 31-Oct-2024 | 95804 | 95814 | 97211 | 97344 | 95793 | 95819 | 97740 | 10865 | 22850 |
| 30-Oct-2024 | 98255 | 98270 | 98403 | 98935 | 97924 | 98265 | 98730 | 8120 | 23740 |
| 29-Oct-2024 | 98651 | 98674 | 97597 | 99332 | 97270 | 98682 | 97424 | 18129 | 24050 |
| 28-Oct-2024 | 96985 | 97000 | 96666 | 97099 | 96100 | 96975 | 97032 | 4074 | 22808 |
| 25-Oct-2024 | 97515 | 97540 | 96701 | 98069 | 95620 | 97513 | 97032 | 17317 | 23245 |
| 24-Oct-2024 | 97000 | 97016 | 97451 | 98580 | 96630 | 97003 | 96960 | 16348 | 23946 |
| 23-Oct-2024 | 99434 | 99454 | 99505 | 100081 | 99235 | 99449 | 97448 | 6934 | 27162 |
| 22-Oct-2024 | 98252 | 98277 | 97945 | 98390 | 97715 | 98233 | 97448 | 3142 | 26586 |
| 21-Oct-2024 | 97064 | 97084 | 97190 | 98598 | 96506 | 97093 | 95402 | 22346 | 26479 |
| 18-Oct-2024 | 94051 | 94073 | 91995 | 94238 | 91995 | 94084 | 91744 | 18110 | 25929 |
| 17-Oct-2024 | 91735 | 91747 | 91837 | 92761 | 91130 | 91756 | 92183 | 19524 | 26366 |
| 16-Oct-2024 | 92402 | 92419 | 91623 | 92479 | 91605 | 92392 | 91623 | 6986 | 26557 |
| 15-Oct-2024 | 90273 | 90279 | 90765 | 90859 | 90252 | 90252 | 91690 | 883 | 27690 |
| 14-Oct-2024 | 90792 | 90820 | 91239 | 91644 | 90581 | 90800 | 91690 | 10804 | 27492 |
| 11-Oct-2024 | 90832 | 90844 | 90592 | 91190 | 90526 | 90842 | 90304 | 3542 | 27992 |
| 10-Oct-2024 | 89037 | 89059 | 89095 | 89297 | 88900 | 89037 | 88872 | 515 | 28698 |
| 09-Oct-2024 | 89157 | 89188 | 89100 | 89614 | 88756 | 89152 | 88729 | 7513 | 28105 |
| 08-Oct-2024 | 88420 | 88430 | 92223 | 92223 | 88222 | 88435 | 92357 | 32608 | 29380 |
| 07-Oct-2024 | 92423 | 92440 | 93161 | 93305 | 91475 | 92440 | 93349 | 17155 | 25849 |
| 04-Oct-2024 | 92887 | 92911 | 93150 | 93480 | 92852 | 92888 | 92978 | 2770 | 25179 |
| 03-Oct-2024 | 92315 | 92347 | 91844 | 92569 | 91445 | 92325 | 90719 | 11855 | 25172 |
| 01-Oct-2024 | 91116 | 91140 | 90888 | 91388 | 90860 | 91115 | 90719 | 2129 | 25529 |
| 30-Sep-2024 | 90455 | 90480 | 91519 | 92156 | 90200 | 90474 | 91398 | 14416 | 26000 |
| 27-Sep-2024 | 92388 | 92397 | 92329 | 92420 | 92225 | 92395 | 92664 | 432 | 25603 |
| 26-Sep-2024 | 92275 | 92301 | 92042 | 94138 | 92006 | 92250 | 92393 | 21956 | 25796 |
| 25-Sep-2024 | 92051 | 92058 | 92300 | 92935 | 91541 | 92058 | 92393 | 16798 | 25871 |
| 24-Sep-2024 | 89645 | 89669 | 89597 | 90328 | 89195 | 89662 | 89231 | 9647 | 24919 |
| 23-Sep-2024 | 88437 | 88440 | 90177 | 90230 | 88414 | 88432 | 90135 | 9335 | 25502 |
| 20-Sep-2024 | 89740 | 89764 | 89992 | 90743 | 89500 | 89763 | 89968 | 13580 | 25251 |
| 19-Sep-2024 | 90183 | 90189 | 88548 | 90284 | 88255 | 90188 | 88299 | 9730 | 25326 |
| 18-Sep-2024 | 89044 | 89068 | 88934 | 89220 | 88372 | 89050 | 89140 | 5259 | 25016 |
| 17-Sep-2024 | 89253 | 89272 | 89727 | 89801 | 89234 | 89253 | 89609 | 2469 | 25801 |
| 16-Sep-2024 | 90010 | 90036 | 89893 | 90400 | 89390 | 90020 | 89180 | 6732 | 26221 |
| 13-Sep-2024 | 87565 | 87574 | 87606 | 87800 | 87540 | 87565 | 87095 | 572 | 26481 |
| 12-Sep-2024 | 85903 | 85917 | 84478 | 86150 | 84478 | 85903 | 84450 | 10508 | 29351 |
| 11-Sep-2024 | 84110 | 84120 | 83941 | 84144 | 83941 | 84110 | 83681 | 330 | 31399 |
| 10-Sep-2024 | 83313 | 83337 | 83641 | 84276 | 83060 | 83337 | 83645 | 8939 | 31373 |
| 09-Sep-2024 | 82819 | 82828 | 82967 | 83248 | 82828 | 82828 | 82757 | 1244 | 32591 |
| 06-Sep-2024 | 85250 | 85259 | 85026 | 85281 | 84951 | 85260 | 84956 | 774 | 29359 |
| 05-Sep-2024 | 84991 | 85005 | 83602 | 85134 | 83550 | 85005 | 83252 | 9120 | 30290 |
| 04-Sep-2024 | 83246 | 83256 | 83158 | 83352 | 83104 | 83250 | 83252 | 685 | 32410 |
| 03-Sep-2024 | 82750 | 82760 | 84258 | 84493 | 82760 | 82760 | 84554 | 14081 | 32405 |
| 02-Sep-2024 | 84391 | 84411 | 84910 | 84910 | 84050 | 84392 | 85210 | 8660 | 29816 |
| 30-Aug-2024 | 86540 | 86544 | 86669 | 86756 | 86511 | 86544 | 87049 | 754 | 23548 |
| 29-Aug-2024 | 87154 | 87172 | 86979 | 87351 | 86830 | 87155 | 86516 | 5801 | 22535 |
| 28-Aug-2024 | 87142 | 87153 | 87751 | 88069 | 86757 | 87152 | 88338 | 5255 | 17762 |
| 27-Aug-2024 | 88158 | 88179 | 88199 | 88199 | 87957 | 88145 | 88299 | 555 | 14381 |
| 26-Aug-2024 | 87732 | 87749 | 87699 | 87750 | 87451 | 87749 | 87855 | 658 | 12884 |
| 23-Aug-2024 | 87034 | 87053 | 86510 | 87117 | 86446 | 87053 | 86229 | 2417 | 13515 |
| 22-Aug-2024 | 87175 | 87201 | 87543 | 87772 | 86945 | 87200 | 87368 | 3255 | 12535 |
| 21-Aug-2024 | 87690 | 87715 | 87276 | 87811 | 87276 | 87700 | 87214 | 1536 | 11307 |
| 20-Aug-2024 | 87805 | 87826 | 87000 | 88000 | 86903 | 87885 | 86864 | 2695 | 10859 |
| 19-Aug-2024 | 86345 | 86368 | 86367 | 86454 | 86273 | 86365 | 85749 | 252 | 10237 |
| 16-Aug-2024 | 84613 | 84622 | 83589 | 84663 | 83589 | 84609 | 83541 | 2004 | 10509 |
| 14-Aug-2024 | 83781 | 83809 | 83645 | 83884 | 83280 | 83820 | 83541 | 529 | 10487 |
| 13-Aug-2024 | 83794 | 83814 | 83152 | 83831 | 82788 | 83793 | 84022 | 1729 | 10288 |
| 12-Aug-2024 | 83912 | 83924 | 82647 | 84114 | 82647 | 83924 | 82944 | 3062 | 9486 |
| 09-Aug-2024 | 83118 | 83137 | 83075 | 83157 | 82943 | 83128 | 83000 | 150 | 7860 |
| 08-Aug-2024 | 81250 | 81259 | 81514 | 81581 | 81205 | 81250 | 81234 | 303 | 7557 |
| 07-Aug-2024 | 82044 | 82067 | 81813 | 82129 | 81633 | 82054 | 81876 | 142 | 7219 |
| 06-Aug-2024 | 80998 | 81012 | 82071 | 82217 | 80644 | 81012 | 81876 | 2544 | 7303 |
| 05-Aug-2024 | 85561 | 85580 | 85308 | 85616 | 85111 | 85560 | 84744 | 153 | 6511 |
| 02-Aug-2024 | 84066 | 84082 | 85828 | 86877 | 83788 | 84037 | 84796 | 3105 | 6526 |
| 01-Aug-2024 | 86279 | 86300 | 86012 | 86401 | 85960 | 86307 | 85744 | 576 | 5284 |
| 31-Jul-2024 | 85459 | 85489 | 85192 | 85501 | 85192 | 85489 | 84800 | 192 | 5270 |
| 30-Jul-2024 | 83770 | 83790 | 83555 | 83879 | 83517 | 83778 | 83455 | 258 | 5264 |
| 29-Jul-2024 | 84150 | 84173 | 83872 | 84475 | 83772 | 84184 | 88001 | 370 | 5270 |
| 26-Jul-2024 | 83542 | 83568 | 83875 | 83875 | 83061 | 83555 | 83500 | 1182 | 5243 |
| 25-Jul-2024 | 83379 | 83404 | 84794 | 84999 | 82847 | 83401 | 87174 | 1976 | 5051 |
| 24-Jul-2024 | 87767 | 87784 | 87541 | 87875 | 87254 | 87793 | 87209 | 763 | 5000 |
| 23-Jul-2024 | 87248 | 87287 | 91222 | 91291 | 86561 | 87222 | 91448 | 4373 | 4883 |
| 22-Jul-2024 | 91877 | 91880 | 92098 | 92239 | 91805 | 91875 | 92162 | 116 | 2930 |
| 19-Jul-2024 | 92539 | 92563 | 93829 | 93829 | 91900 | 92502 | 94455 | 2044 | 2516 |
| 18-Jul-2024 | 95195 | 95200 | 94923 | 95235 | 94894 | 95200 | 94617 | 252 | 1922 |
| 17-Jul-2024 | 94785 | 94813 | 96041 | 96200 | 94505 | 94800 | 95785 | 685 | 1812 |
| 16-Jul-2024 | 95516 | 95542 | 95531 | 95638 | 95305 | 95500 | 95785 | 130 | 1680 |
| 15-Jul-2024 | 95261 | 95293 | 95535 | 95863 | 95017 | 95240 | 95785 | 251 | 1677 |
| 12-Jul-2024 | 95705 | 95737 | 96588 | 96588 | 94798 | 95693 | 96858 | 834 | 1668 |
| 11-Jul-2024 | 96098 | 96119 | 96005 | 96215 | 95897 | 96063 | 95559 | 120 | 1494 |
| 10-Jul-2024 | 95769 | 95796 | 95967 | 95967 | 95648 | 95745 | 95615 | 44 | 1414 |
| 09-Jul-2024 | 95270 | 95299 | 95574 | 96343 | 95114 | 95250 | 95348 | 434 | 1406 |
| 08-Jul-2024 | 95954 | 95980 | 95994 | 96238 | 95881 | 95943 | 96256 | 74 | 1158 |
| 05-Jul-2024 | 95024 | 95064 | 94876 | 95095 | 94811 | 95095 | 94628 | 34 | 1062 |
| 04-Jul-2024 | 94449 | 94476 | 94501 | 94855 | 94156 | 94571 | 94705 | 311 | 1065 |
| 03-Jul-2024 | 94700 | 94726 | 92692 | 95000 | 92578 | 94674 | 92592 | 794 | 1049 |
| 02-Jul-2024 | 92367 | 92390 | 92497 | 92750 | 92374 | 92407 | 92392 | 137 | 950 |
| 01-Jul-2024 | 92236 | 92260 | 92050 | 92332 | 91716 | 92255 | 92215 | 160 | 922 |
| 28-Jun-2024 | 92737 | 92772 | 92042 | 92800 | 91948 | 92697 | 91751 | 298 | 858 |
| 27-Jun-2024 | 91823 | 91885 | 91580 | 92405 | 91138 | 91880 | 91748 | 170 | 746 |
| 26-Jun-2024 | 91896 | 91962 | 91936 | 92033 | 91617 | 91880 | 91822 | 64 | 649 |
| 25-Jun-2024 | 93549 | 93611 | 93340 | 93765 | 93300 | 93360 | 93502 | 38 | 579 |
| 24-Jun-2024 | 93847 | 93923 | 93839 | 93970 | 93540 | 93945 | 93824 | 41 | 550 |
| 21-Jun-2024 | 95626 | 95693 | 96103 | 96233 | 95550 | 95550 | 96394 | 36 | 563 |
| 20-Jun-2024 | 96402 | 96480 | 94895 | 96450 | 94761 | 96450 | 93929 | 238 | 552 |
| 19-Jun-2024 | 93578 | 93659 | 93465 | 93876 | 93350 | 93672 | 93644 | 39 | 437 |
| 18-Jun-2024 | 93038 | 93042 | 93845 | 93845 | 92850 | 93037 | 93166 | 76 | 385 |
| 17-Jun-2024 | 93176 | 93257 | 93132 | 93742 | 92900 | 92980 | 93508 | 25 | 356 |
| 14-Jun-2024 | 93264 | 93368 | 92628 | 93581 | 92296 | 93400 | 92475 | 140 | 355 |
| 13-Jun-2024 | 92995 | 93063 | 93050 | 93067 | 92699 | 93010 | 94806 | 133 | 347 |
| 12-Jun-2024 | 93567 | 93627 | 93500 | 93700 | 93500 | 93700 | 93017 | 6 | 311 |
| 11-Jun-2024 | 93099 | 93139 | 93351 | 93770 | 92550 | 93150 | 94313 | 83 | 320 |
| 10-Jun-2024 | 93650 | 93734 | 93786 | 94411 | 93263 | 93416 | 93537 | 104 | 310 |
| 07-Jun-2024 | 93601 | 93742 | 97611 | 98463 | 93530 | 94032 | 97780 | 167 | 307 |
| 06-Jun-2024 | 95177 | 95270 | 94939 | 95964 | 94939 | 95145 | 94401 | 45 | 257 |
| 05-Jun-2024 | 94316 | 94425 | 93849 | 94639 | 93024 | 94639 | 93620 | 64 | 263 |
| 04-Jun-2024 | 93641 | 93731 | 96000 | 96721 | 93426 | 94105 | 96097 | 89 | 269 |
| 03-Jun-2024 | 94266 | 94353 | 95001 | 95215 | 94115 | 94440 | 95750 | 42 | 278 |
| 31-May-2024 | 97371 | 97469 | 97112 | 97420 | 96850 | 97420 | 97999 | 34 | 270 |
| 30-May-2024 | 98633 | 98764 | 98667 | 98667 | 98411 | 98450 | 99911 | 6 | 256 |
| 29-May-2024 | 99765 | 99820 | 99000 | 100289 | 99000 | 99689 | 99194 | 45 | 260 |
| 28-May-2024 | 97850 | 97940 | 98465 | 98670 | 97846 | 98014 | 98465 | 24 | 258 |
| 27-May-2024 | 95879 | 95967 | 96099 | 96099 | 95640 | 95870 | 94542 | 19 | 246 |
| 24-May-2024 | 94638 | 94719 | 94470 | 95158 | 94437 | 94797 | 94499 | 29 | 247 |
| 23-May-2024 | 94764 | 94827 | 96091 | 96091 | 94679 | 94750 | 96683 | 25 | 190 |
| 22-May-2024 | 96618 | 96727 | 98202 | 98202 | 96692 | 96696 | 97941 | 42 | 190 |
| 21-May-2024 | 97925 | 97953 | 96930 | 97723 | 96557 | 97647 | 98317 | 61 | 163 |
| 20-May-2024 | 95528 | 95616 | 95852 | 96354 | 95301 | 95362 | 93948 | 50 | 152 |
| 17-May-2024 | 93521 | 93629 | 90212 | 93532 | 90212 | 93532 | 90390 | 64 | 124 |
| 16-May-2024 | 90325 | 90449 | 90207 | 90554 | 90112 | 90140 | 89809 | 54 | 112 |
| 15-May-2024 | 88815 | 88873 | 88700 | 88700 | 88487 | 88647 | 88336 | 9 | 68 |
| 14-May-2024 | 88173 | 88248 | 88296 | 88437 | 88076 | 88076 | 87856 | 8 | 67 |
| 13-May-2024 | 87698 | 87757 | 87469 | 87477 | 87469 | 87477 | 88036 | 2 | 66 |
| 10-May-2024 | 88293 | 88382 | 87922 | 88086 | 87922 | 88086 | 87393 | 3 | 64 |
| 08-May-2024 | 85620 | 85698 | 86035 | 86035 | 85475 | 85475 | 85853 | 2 | 49 |
| 06-May-2024 | 85246 | 85349 | 84717 | 85154 | 84717 | 85154 | 84088 | 13 | 25 |
| 03-May-2024 | 84000 | 84068 | 84060 | 84122 | 84060 | 84122 | 83766 | 2 | 18 |
| 02-May-2024 | 83558 | 83615 | 83615 | 83615 | 83615 | 83615 | 84058 | 1 | 12 |
| 01-May-2024 | 83988 | 84087 | 83742 | 84235 | 83742 | 84230 | 85185 | 5 | 12 |
| 29-Apr-2024 | 85099 | 85176 | 85079 | 85278 | 85079 | 85200 | 84745 | 10 | 11 |
Wait ...