TipRanks
Go Ultimate55% OFF

Blackrock Silver (BKRRF) Historical Prices

BKRRF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.550.570.520.540.54-6.90%686,3831.59
Oct 29, 20260.580.590.560.580.58+0.17%119,5670.27
Oct 28, 20260.600.600.570.580.58-1.53%149,6280.34
Oct 27, 20260.570.590.560.590.59+5.19%297,2430.67
Oct 26, 20260.540.560.530.560.56+1.64%274,5010.62
Oct 23, 20260.580.580.540.550.55-2.14%392,3100.89
Oct 22, 20260.600.600.550.560.56-7.87%879,3302.06
Oct 21, 20260.610.620.600.610.61-0.81%319,1750.74
Oct 20, 20260.700.700.600.620.62+0.00%178,4490.41
Oct 19, 20260.630.630.600.620.62-1.13%291,1890.66
Oct 16, 20260.620.720.620.620.62-3.27%369,5400.84
Oct 15, 20260.620.650.620.640.64+2.55%558,6621.28
Oct 14, 20260.630.640.620.630.63-3.83%705,2701.63
Oct 13, 20260.650.670.630.650.65-1.21%426,1980.99
Oct 12, 20260.730.730.620.660.66+3.77%331,6490.77
Oct 09, 20260.620.640.620.640.64+2.42%556,7031.30
Oct 08, 20260.600.630.600.620.62+0.49%473,3931.10
Oct 07, 20260.650.660.610.620.62-7.76%561,2771.32
Oct 06, 20260.670.720.640.670.67+0.75%328,0990.77
Oct 05, 20260.650.750.650.670.67-2.21%472,2741.11
Oct 02, 20260.680.700.670.680.68-0.58%269,5480.63
Oct 01, 20260.710.710.670.680.68-2.84%289,8070.67
Sep 30, 20260.720.750.690.700.70-4.86%597,7301.40
Sep 29, 20260.750.770.720.740.74-4.39%590,8941.40
Sep 28, 20260.880.880.760.770.77-4.44%550,5831.31
Sep 25, 20260.820.840.800.810.81-1.46%488,5911.18
Sep 24, 20260.910.910.800.820.82-3.86%612,4791.48
Sep 23, 20260.900.900.840.860.86-4.89%644,0261.57
Sep 22, 20260.840.910.840.900.90+5.89%229,4390.55
Sep 21, 20260.800.850.800.850.85+1.56%238,9700.55
Sep 18, 20260.800.900.800.840.84-5.00%1,225,4812.93
Sep 17, 20260.820.890.800.880.88+7.45%449,8101.06
Sep 16, 20260.870.870.810.820.82-1.56%287,2020.67
Sep 15, 20260.870.870.810.830.83-0.95%192,0960.44
Sep 14, 20260.820.900.820.840.84-0.94%327,4190.76
Sep 11, 20260.860.880.850.850.85-0.24%325,6300.74
Sep 10, 20260.880.900.850.850.85-7.00%459,1181.04
Sep 09, 20260.930.940.900.910.91+2.93%293,7710.66
Sep 08, 20260.910.920.890.890.89+0.23%399,3210.88
Sep 07, 20260.930.930.860.890.89+0.00%00.00
Sep 04, 20260.930.930.860.890.89-2.64%291,5430.62
Sep 03, 20260.930.930.880.910.91+1.79%599,1511.24
Sep 02, 20260.850.900.850.890.89+6.43%320,3970.66
Sep 01, 20260.850.880.830.840.84-3.89%384,8020.79
Aug 31, 20260.860.900.860.870.87-1.58%337,5410.69
Aug 28, 20260.900.960.870.890.89-3.48%489,5200.99
Aug 27, 20260.930.940.900.920.92-1.08%1,153,3482.39
Aug 26, 20260.961.000.930.930.93-4.02%461,8020.96
Aug 25, 20260.930.980.900.970.97+3.97%474,6521.00
Aug 24, 20260.920.950.900.930.93+1.08%854,8111.83