SILVER PRICE
Historical Data
| Date | Buy Price | Sell Price | Open | High | Low | Close | Prev. Close | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|
| 05-Mar-2025 | 95910 | 96049 | 95107 | 96049 | 94750 | 96049 | 94533 | 68 | 54 |
| 04-Mar-2025 | 93996 | 94311 | 94516 | 95146 | 93795 | 94122 | 92887 | 37 | 60 |
| 03-Mar-2025 | 93133 | 93257 | 93481 | 93507 | 93250 | 93253 | 93635 | 19 | 547 |
| 28-Feb-2025 | 92904 | 92929 | 93229 | 93659 | 92833 | 92904 | 94641 | 245 | 731 |
| 27-Feb-2025 | 94420 | 94555 | 94230 | 94647 | 93710 | 94464 | 93853 | 3437 | 5307 |
| 26-Feb-2025 | 94191 | 94229 | 94241 | 94241 | 94089 | 94197 | 96200 | 137 | 9972 |
| 25-Feb-2025 | 93366 | 93429 | 95500 | 95780 | 93278 | 93400 | 96200 | 11411 | 10593 |
| 24-Feb-2025 | 94905 | 94925 | 95906 | 96431 | 94743 | 94904 | 97113 | 10930 | 15006 |
| 21-Feb-2025 | 96846 | 96860 | 96802 | 97079 | 96444 | 96850 | 96406 | 4171 | 17613 |
| 20-Feb-2025 | 97693 | 97714 | 96797 | 97763 | 96797 | 97700 | 96848 | 4590 | 18847 |
| 19-Feb-2025 | 96931 | 96960 | 96566 | 97518 | 96422 | 96940 | 95580 | 5759 | 19558 |
| 18-Feb-2025 | 96024 | 96051 | 95741 | 96211 | 95680 | 96012 | 95586 | 4730 | 19221 |
| 17-Feb-2025 | 95628 | 95643 | 95629 | 95944 | 94892 | 95638 | 95233 | 6414 | 19521 |
| 14-Feb-2025 | 96560 | 96578 | 95449 | 96655 | 95449 | 96599 | 95502 | 2857 | 20630 |
| 13-Feb-2025 | 95685 | 95700 | 95497 | 95899 | 95436 | 95693 | 94568 | 3675 | 20307 |
| 12-Feb-2025 | 94256 | 94264 | 94260 | 94635 | 94000 | 94243 | 95295 | 3320 | 19391 |
| 11-Feb-2025 | 94531 | 94551 | 95042 | 95221 | 94317 | 94551 | 95333 | 3656 | 20813 |
| 10-Feb-2025 | 95746 | 95771 | 95200 | 96022 | 95000 | 95765 | 95588 | 8034 | 21995 |
| 07-Feb-2025 | 95735 | 95751 | 95699 | 95873 | 95688 | 95750 | 95965 | 488 | 23538 |
| 06-Feb-2025 | 95233 | 95255 | 95568 | 95790 | 94749 | 95261 | 95709 | 5918 | 23865 |
| 05-Feb-2025 | 95838 | 95863 | 95538 | 96485 | 95261 | 95859 | 94257 | 12147 | 25139 |
| 04-Feb-2025 | 95397 | 95400 | 94229 | 95577 | 93884 | 95424 | 93214 | 11304 | 24562 |
| 03-Feb-2025 | 94072 | 94090 | 92699 | 94260 | 91725 | 94079 | 93214 | 10052 | 24202 |
| 01-Feb-2025 | 93581 | 93629 | 92951 | 93717 | 92951 | 93575 | 93446 | 635 | 22483 |
| 31-Jan-2025 | 93613 | 93635 | 93800 | 94021 | 93550 | 93635 | 91866 | 1241 | 22752 |
| 30-Jan-2025 | 92308 | 92321 | 92241 | 92350 | 92241 | 92305 | 91051 | 273 | 21342 |
| 29-Jan-2025 | 91320 | 91341 | 91052 | 91449 | 90774 | 91340 | 90223 | 3150 | 22157 |
| 28-Jan-2025 | 90330 | 90335 | 90157 | 90790 | 89850 | 90340 | 91599 | 5892 | 22611 |
| 27-Jan-2025 | 90551 | 90578 | 91388 | 91388 | 90200 | 90606 | 91149 | 10118 | 22250 |
| 24-Jan-2025 | 91810 | 91813 | 91600 | 92638 | 91400 | 91802 | 91944 | 10255 | 21498 |
| 23-Jan-2025 | 91535 | 91550 | 91423 | 91688 | 91405 | 91534 | 92091 | 1293 | 21263 |
| 22-Jan-2025 | 91778 | 91800 | 92145 | 92550 | 91300 | 91783 | 91442 | 7913 | 21198 |
| 21-Jan-2025 | 91530 | 91533 | 91764 | 92361 | 91432 | 91530 | 91602 | 5285 | 21162 |
| 20-Jan-2025 | 91433 | 91478 | 91999 | 91999 | 90701 | 91432 | 92803 | 7365 | 21148 |
| 17-Jan-2025 | 92012 | 92039 | 92629 | 92629 | 91965 | 92004 | 92856 | 3179 | 20966 |
| 16-Jan-2025 | 93210 | 93218 | 93001 | 93244 | 93000 | 93215 | 90556 | 1079 | 21069 |
| 15-Jan-2025 | 90740 | 90755 | 90860 | 90860 | 90700 | 90745 | 90513 | 150 | 21844 |
| 14-Jan-2025 | 90203 | 90222 | 90201 | 90350 | 90176 | 90210 | 92506 | 277 | 21919 |
| 13-Jan-2025 | 92497 | 92517 | 92329 | 92659 | 92040 | 92520 | 91711 | 3469 | 20623 |
| 10-Jan-2025 | 91947 | 91965 | 91896 | 92236 | 91600 | 91967 | 90938 | 4608 | 22306 |
| 09-Jan-2025 | 91188 | 91205 | 91200 | 91328 | 90995 | 91188 | 90873 | 1286 | 25125 |
| 08-Jan-2025 | 90989 | 91010 | 90870 | 91004 | 90664 | 90976 | 90554 | 869 | 26661 |
| 07-Jan-2025 | 90529 | 90556 | 90436 | 90620 | 90435 | 90553 | 89221 | 290 | 28061 |
| 06-Jan-2025 | 89683 | 89700 | 89326 | 89883 | 88737 | 89709 | 89173 | 4707 | 30759 |
| 03-Jan-2025 | 89723 | 89749 | 89398 | 89830 | 88954 | 89710 | 87578 | 6319 | 32021 |
| 02-Jan-2025 | 88791 | 88813 | 88234 | 88835 | 88150 | 88812 | 87578 | 4878 | 33870 |
| 01-Jan-2025 | 87510 | 87542 | 87300 | 87672 | 87160 | 87533 | 87531 | 840 | 34205 |
| 31-Dec-2024 | 87160 | 87178 | 87390 | 87750 | 87071 | 87150 | 88887 | 4943 | 33687 |
| 30-Dec-2024 | 88852 | 88881 | 88967 | 89199 | 88666 | 88869 | 89636 | 2761 | 31677 |
| 27-Dec-2024 | 89655 | 89665 | 89815 | 90249 | 89631 | 89660 | 89326 | 3089 | 31773 |
| 26-Dec-2024 | 89709 | 89724 | 89610 | 90000 | 89124 | 89700 | 89118 | 7469 | 32152 |
| 24-Dec-2024 | 89095 | 89106 | 89282 | 89573 | 88842 | 89103 | 88392 | 5167 | 33139 |
| 23-Dec-2024 | 89069 | 89085 | 88800 | 89456 | 88700 | 89073 | 87187 | 5619 | 33796 |
| 20-Dec-2024 | 87616 | 87639 | 86993 | 87650 | 86447 | 87639 | 90380 | 7642 | 35863 |
| 19-Dec-2024 | 88505 | 88516 | 89500 | 89500 | 88027 | 88510 | 90875 | 5026 | 31467 |
| 18-Dec-2024 | 90349 | 90360 | 90715 | 90937 | 90276 | 90340 | 91183 | 4139 | 29346 |
| 17-Dec-2024 | 90153 | 90174 | 90945 | 91145 | 90170 | 90180 | 91001 | 4973 | 28699 |
| 16-Dec-2024 | 91021 | 91034 | 91013 | 91075 | 90750 | 91044 | 92633 | 1185 | 27842 |
| 13-Dec-2024 | 90927 | 90935 | 92201 | 92338 | 90900 | 90929 | 95802 | 12443 | 26260 |
| 12-Dec-2024 | 95987 | 96004 | 95999 | 96045 | 95625 | 96002 | 95525 | 1404 | 22846 |
| 11-Dec-2024 | 95531 | 95568 | 95605 | 95674 | 95483 | 95510 | 95197 | 395 | 23675 |
| 10-Dec-2024 | 94977 | 94992 | 95119 | 95387 | 94482 | 94990 | 92448 | 6949 | 23705 |
| 09-Dec-2024 | 95347 | 95377 | 92270 | 95911 | 91980 | 95355 | 92424 | 24605 | 24234 |
| 06-Dec-2024 | 92700 | 92707 | 92690 | 93275 | 92641 | 92702 | 93293 | 4745 | 24501 |
| 05-Dec-2024 | 93040 | 93064 | 92987 | 93362 | 92832 | 93081 | 92197 | 2267 | 24651 |
| 04-Dec-2024 | 91908 | 91919 | 92071 | 92535 | 91775 | 91916 | 90810 | 4744 | 25494 |
| 03-Dec-2024 | 92073 | 92099 | 91049 | 92343 | 91049 | 92103 | 91209 | 10286 | 25149 |
| 02-Dec-2024 | 90145 | 90146 | 90555 | 90555 | 90034 | 90150 | 90135 | 946 | 25306 |
| 29-Nov-2024 | 91213 | 91231 | 90756 | 91886 | 90756 | 91212 | 89761 | 14586 | 25318 |
| 28-Nov-2024 | 89497 | 89518 | 89500 | 89634 | 88918 | 89500 | 90465 | 5719 | 24456 |
| 27-Nov-2024 | 91232 | 91250 | 90793 | 91260 | 90750 | 91232 | 90004 | 1645 | 19131 |
| 26-Nov-2024 | 90600 | 90605 | 90406 | 91176 | 89730 | 90600 | 93098 | 9160 | 18878 |
| 25-Nov-2024 | 89934 | 89950 | 92700 | 92700 | 89801 | 89950 | 92211 | 15628 | 18585 |
| 22-Nov-2024 | 93084 | 93118 | 92392 | 93520 | 92000 | 93046 | 92409 | 3863 | 11889 |
| 21-Nov-2024 | 92700 | 92709 | 92580 | 93268 | 92550 | 92700 | 93009 | 1807 | 11754 |
| 20-Nov-2024 | 92703 | 92736 | 92601 | 93023 | 92020 | 92740 | 90790 | 1906 | 11260 |
| 19-Nov-2024 | 93246 | 93270 | 93372 | 93781 | 92970 | 93258 | 90790 | 3165 | 10515 |
| 18-Nov-2024 | 91646 | 91661 | 91443 | 91730 | 91222 | 91666 | 91164 | 1089 | 10247 |
| 15-Nov-2024 | 90782 | 90808 | 91454 | 92000 | 90710 | 90761 | 91659 | 1595 | 9853 |
| 14-Nov-2024 | 91050 | 91074 | 90913 | 91093 | 89220 | 91050 | 91659 | 4838 | 10076 |
| 13-Nov-2024 | 91604 | 91663 | 92280 | 92888 | 91381 | 91524 | 91528 | 1993 | 8472 |
| 12-Nov-2024 | 91581 | 91607 | 91855 | 91960 | 90592 | 91650 | 93651 | 3258 | 8481 |
| 11-Nov-2024 | 91416 | 91441 | 93284 | 94000 | 91253 | 91426 | 94707 | 4203 | 7348 |
| 08-Nov-2024 | 93953 | 93985 | 94502 | 94723 | 93828 | 93979 | 93228 | 552 | 5693 |
| 07-Nov-2024 | 94508 | 94535 | 92937 | 94922 | 92402 | 94514 | 97085 | 2443 | 5591 |
| 06-Nov-2024 | 95177 | 95221 | 95857 | 96237 | 93960 | 95150 | 96739 | 3861 | 4707 |
| 05-Nov-2024 | 96618 | 96648 | 96600 | 96678 | 96431 | 96640 | 97966 | 94 | 3489 |
| 04-Nov-2024 | 97106 | 97128 | 97183 | 97540 | 96889 | 97072 | 97966 | 807 | 3322 |
| 01-Nov-2024 | 97479 | 97515 | 97462 | 97794 | 97421 | 97514 | 97139 | 84 | 2923 |
| 31-Oct-2024 | 98336 | 98362 | 99603 | 99770 | 98325 | 98333 | 100157 | 966 | 2875 |
| 30-Oct-2024 | 100708 | 100744 | 100830 | 101350 | 100399 | 100822 | 101119 | 553 | 2642 |
| 29-Oct-2024 | 101051 | 101088 | 100110 | 101634 | 99720 | 101070 | 99810 | 1114 | 2622 |
| 28-Oct-2024 | 99403 | 99439 | 98879 | 99520 | 98500 | 99445 | 99488 | 200 | 2504 |
| 25-Oct-2024 | 99937 | 99969 | 99200 | 100455 | 98140 | 99968 | 99488 | 1020 | 2531 |
| 24-Oct-2024 | 99452 | 99478 | 99977 | 100980 | 99125 | 99484 | 99480 | 882 | 2462 |
| 23-Oct-2024 | 101876 | 101902 | 101756 | 102491 | 101687 | 101876 | 99841 | 385 | 2548 |
| 22-Oct-2024 | 100652 | 100685 | 100370 | 100729 | 100125 | 100700 | 99841 | 201 | 2483 |
| 21-Oct-2024 | 99463 | 99494 | 100003 | 100924 | 98924 | 99497 | 97660 | 1440 | 2473 |
| 18-Oct-2024 | 96353 | 96384 | 94494 | 96520 | 94494 | 96425 | 94128 | 1044 | 2484 |
| 17-Oct-2024 | 94103 | 94125 | 94141 | 95109 | 93588 | 94148 | 94569 | 749 | 2413 |
| 16-Oct-2024 | 94734 | 94759 | 94012 | 94808 | 94012 | 94760 | 93997 | 445 | 2423 |
| 15-Oct-2024 | 92707 | 92737 | 93176 | 93176 | 92717 | 92717 | 94077 | 52 | 2325 |
| 14-Oct-2024 | 93240 | 93269 | 93777 | 94038 | 93039 | 93300 | 94077 | 519 | 2326 |
| 11-Oct-2024 | 93253 | 93274 | 93260 | 93565 | 92954 | 93245 | 92795 | 214 | 2231 |
| 10-Oct-2024 | 91486 | 91519 | 91636 | 91641 | 91385 | 91488 | 91341 | 27 | 2137 |
| 09-Oct-2024 | 91603 | 91639 | 91511 | 92063 | 91251 | 91615 | 91189 | 459 | 2066 |
| 08-Oct-2024 | 90904 | 90915 | 94035 | 94157 | 90663 | 90905 | 94738 | 2460 | 1997 |
| 07-Oct-2024 | 94863 | 94889 | 95562 | 95731 | 93945 | 94871 | 95745 | 854 | 1429 |
| 04-Oct-2024 | 95302 | 95340 | 95635 | 95900 | 95295 | 95295 | 95353 | 199 | 1296 |
| 03-Oct-2024 | 94727 | 94766 | 94301 | 94983 | 93923 | 94800 | 93865 | 589 | 1319 |
| 01-Oct-2024 | 93578 | 93608 | 93394 | 93858 | 93334 | 93581 | 93867 | 130 | 1259 |
| 30-Sep-2024 | 92969 | 92991 | 94132 | 94571 | 92691 | 92978 | 95101 | 623 | 1265 |
| 27-Sep-2024 | 94809 | 94836 | 94801 | 94837 | 94732 | 94826 | 95101 | 16 | 1173 |
| 26-Sep-2024 | 94678 | 94715 | 94506 | 96450 | 94461 | 94732 | 94759 | 811 | 1177 |
| 25-Sep-2024 | 94477 | 94509 | 94630 | 95304 | 94001 | 94523 | 94759 | 726 | 1161 |
| 24-Sep-2024 | 92117 | 92144 | 92427 | 92737 | 91643 | 92128 | 91710 | 364 | 1034 |
| 23-Sep-2024 | 90925 | 90952 | 92644 | 92767 | 90906 | 90906 | 92587 | 437 | 1014 |
| 20-Sep-2024 | 92187 | 92215 | 92398 | 93188 | 92032 | 92171 | 92429 | 476 | 1066 |
| 19-Sep-2024 | 92612 | 92645 | 90866 | 92700 | 90760 | 92595 | 91643 | 525 | 1000 |
| 18-Sep-2024 | 91538 | 91567 | 91289 | 91677 | 90865 | 91550 | 91643 | 289 | 916 |
| 17-Sep-2024 | 91747 | 91775 | 92097 | 92299 | 91741 | 91741 | 92072 | 115 | 898 |
| 16-Sep-2024 | 92495 | 92520 | 92099 | 92840 | 91861 | 92483 | 91653 | 492 | 857 |
| 13-Sep-2024 | 89987 | 90000 | 89974 | 90263 | 89974 | 89981 | 89534 | 35 | 743 |
| 12-Sep-2024 | 88342 | 88360 | 87063 | 88622 | 87063 | 88445 | 87007 | 398 | 815 |
| 11-Sep-2024 | 86577 | 86594 | 86568 | 86584 | 86539 | 86584 | 86203 | 12 | 839 |
| 10-Sep-2024 | 85824 | 85854 | 86201 | 86751 | 85602 | 85859 | 86120 | 439 | 847 |
| 09-Sep-2024 | 85340 | 85354 | 85513 | 85746 | 85387 | 85387 | 85337 | 82 | 847 |
| 06-Sep-2024 | 87737 | 87762 | 87447 | 87756 | 87447 | 87756 | 87493 | 28 | 771 |
| 05-Sep-2024 | 87477 | 87501 | 86260 | 87614 | 86100 | 87331 | 85768 | 245 | 782 |
| 04-Sep-2024 | 85767 | 85786 | 85729 | 85850 | 85628 | 85822 | 85768 | 47 | 794 |
| 03-Sep-2024 | 85264 | 85296 | 86950 | 86950 | 85349 | 85349 | 87085 | 472 | 753 |
| 02-Sep-2024 | 86903 | 86928 | 86825 | 87291 | 86600 | 86928 | 87785 | 283 | 680 |
| 30-Aug-2024 | 89050 | 89073 | 89293 | 89360 | 89053 | 89053 | 89554 | 14 | 494 |
| 29-Aug-2024 | 89675 | 89700 | 89526 | 89799 | 89379 | 89593 | 89030 | 96 | 456 |
| 28-Aug-2024 | 89613 | 89691 | 90533 | 90590 | 89325 | 89729 | 90822 | 75 | 406 |
| 27-Aug-2024 | 90757 | 90825 | 90741 | 90741 | 90509 | 90608 | 90686 | 10 | 346 |
| 26-Aug-2024 | 90217 | 90289 | 90123 | 90133 | 90123 | 90133 | 90305 | 5 | 339 |
| 23-Aug-2024 | 89524 | 89599 | 89005 | 89651 | 89005 | 89471 | 88853 | 35 | 328 |
| 22-Aug-2024 | 89665 | 89781 | 89930 | 90200 | 89542 | 89600 | 89958 | 50 | 301 |
| 21-Aug-2024 | 89999 | 90065 | 89937 | 90293 | 89800 | 90187 | 89650 | 30 | 286 |
| 20-Aug-2024 | 90300 | 90353 | 89443 | 90425 | 89376 | 90345 | 89442 | 59 | 289 |
| 19-Aug-2024 | 88817 | 88903 | 88827 | 88976 | 88827 | 88942 | 88256 | 13 | 289 |
| 16-Aug-2024 | 86979 | 87000 | 86928 | 87030 | 86722 | 87025 | 86028 | 27 | 285 |
| 14-Aug-2024 | 86434 | 86518 | 85888 | 86441 | 85888 | 86441 | 86028 | 3 | 281 |
| 13-Aug-2024 | 86218 | 86316 | 86187 | 86300 | 86000 | 86148 | 86187 | 14 | 275 |
| 12-Aug-2024 | 86413 | 86494 | 85500 | 86573 | 85309 | 85869 | 85376 | 37 | 273 |
| 09-Aug-2024 | 85589 | 85665 | 85558 | 85558 | 85558 | 85558 | 85091 | 1 | 272 |
| 08-Aug-2024 | 83673 | 83745 | 83749 | 84010 | 83724 | 83900 | 83815 | 14 | 280 |
| 07-Aug-2024 | 84496 | 84588 | 84121 | 84145 | 84121 | 84145 | 84817 | 3 | 268 |
| 06-Aug-2024 | 83430 | 83524 | 84454 | 84726 | 83117 | 83540 | 84817 | 33 | 266 |
| 05-Aug-2024 | 87866 | 87900 | 87625 | 88011 | 87625 | 88011 | 86887 | 4 | 217 |
| 02-Aug-2024 | 86910 | 87028 | 88186 | 89152 | 86526 | 86526 | 87367 | 71 | 214 |
| 01-Aug-2024 | 88180 | 88273 | 88600 | 88706 | 88600 | 88706 | 88093 | 3 | 159 |
| 31-Jul-2024 | 87792 | 87891 | 87898 | 87898 | 87898 | 87898 | 86992 | 1 | 155 |
| 30-Jul-2024 | 86221 | 86318 | 86051 | 86200 | 86031 | 86200 | 85445 | 8 | 156 |
| 29-Jul-2024 | 86706 | 86753 | 86278 | 86970 | 86278 | 86650 | 86002 | 9 | 135 |
| 26-Jul-2024 | 86138 | 86205 | 86475 | 86475 | 85785 | 85979 | 85978 | 65 | 129 |
| 25-Jul-2024 | 86009 | 86091 | 86677 | 86677 | 85000 | 86036 | 90288 | 26 | 128 |
| 24-Jul-2024 | 90343 | 90421 | 90420 | 90420 | 90098 | 90098 | 89937 | 8 | 108 |
| 23-Jul-2024 | 89883 | 89980 | 93520 | 93520 | 89800 | 89800 | 93772 | 75 | 108 |
| 19-Jul-2024 | 95108 | 95206 | 96247 | 96313 | 94701 | 95081 | 97463 | 34 | 38 |
| 17-Jul-2024 | 97224 | 97326 | 98433 | 98800 | 97433 | 97433 | 97951 | 16 | 16 |
| 16-Jul-2024 | 98176 | 98299 | 98300 | 98300 | 98300 | 98300 | 97951 | 1 | 13 |
| 15-Jul-2024 | 98039 | 98165 | 98510 | 98623 | 98510 | 98623 | 97951 | 2 | 13 |
| 12-Jul-2024 | 98363 | 98500 | 97745 | 98096 | 97685 | 98096 | 99772 | 4 | 13 |
| 09-Jul-2024 | 98344 | 98499 | 98601 | 98601 | 98601 | 98601 | 98209 | 1 | 4 |
Wait ...