Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Gx Silverminers (SILV) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 22.645 22.72 22.305 22.5375 38,800
9th Jul 2025 (Wed) 22.185 22.405 21.97 22.37 58,155
8th Jul 2025 (Tue) 22.90 23.365 22.07 22.1575 38,349
7th Jul 2025 (Mon) 22.67 22.835 22.19 22.815 37,908
4th Jul 2025 (Fri) 22.72 22.72 22.64 22.6725 4,274
3rd Jul 2025 (Thu) 22.61 22.745 22.325 22.66 48,623
2nd Jul 2025 (Wed) 22.38 22.605 22.315 22.3175 56,386
1st Jul 2025 (Tue) 22.535 22.74 22.34 22.38 86,665
30th Jun 2025 (Mon) 22.19 22.19 21.815 22.0375 40,055
27th Jun 2025 (Fri) 22.26 22.26 21.635 21.87 17,989
26th Jun 2025 (Thu) 22.085 22.255 22.025 22.195 71,877
25th Jun 2025 (Wed) 21.915 21.915 21.76 21.83 8,557
24th Jun 2025 (Tue) 21.93 22.03 21.415 21.90 51,985
23rd Jun 2025 (Mon) 22.035 22.445 21.94 22.3475 18,313
20th Jun 2025 (Fri) 21.97 22.425 21.97 22.05 17,926
19th Jun 2025 (Thu) 22.22 22.415 22.21 22.30 9,612
18th Jun 2025 (Wed) 22.86 22.905 22.535 22.64 49,616
17th Jun 2025 (Tue) 22.585 22.84 22.445 22.635 34,679
16th Jun 2025 (Mon) 22.69 22.78 22.50 22.595 80,897
13th Jun 2025 (Fri) 22.46 22.645 22.36 22.595 41,413
12th Jun 2025 (Thu) 22.33 22.525 21.98 22.4875 58,853
11th Jun 2025 (Wed) 22.18 22.265 21.915 22.15 35,952
10th Jun 2025 (Tue) 22.565 22.60 22.00 22.0225 55,910
9th Jun 2025 (Mon) 22.58 22.69 22.445 22.69 69,630
6th Jun 2025 (Fri) 22.65 22.83 22.205 22.305 53,366
5th Jun 2025 (Thu) 21.56 22.795 21.56 22.58 276,993
4th Jun 2025 (Wed) 21.22 21.60 21.20 21.51 62,669
3rd Jun 2025 (Tue) 20.80 20.96 20.715 20.9725 31,343
2nd Jun 2025 (Mon) 20.045 21.005 20.045 20.8825 70,610
30th May 2025 (Fri) 19.46 19.63 19.46 19.60 8,584
29th May 2025 (Thu) 19.738 19.906 19.60 19.792 10,430
28th May 2025 (Wed) 19.61 19.74 19.54 19.54 5,304
27th May 2025 (Tue) 19.478 19.678 19.24 19.633 36,198
26th May 2025 (Mon) 19.83091 19.83091 19.83091 19.83091 377
23rd May 2025 (Fri) 19.604 19.604 19.41 19.57 7,461
22nd May 2025 (Thu) 19.554 19.568 19.088 19.297 12,230
21st May 2025 (Wed) 19.27 19.492 19.206 19.462 17,241
20th May 2025 (Tue) 18.414 18.836 18.352 18.817 24,203
19th May 2025 (Mon) 18.432 18.448 18.226 18.388 12,112
16th May 2025 (Fri) 18.266 18.266 17.958 17.957 5,105
15th May 2025 (Thu) 17.916 18.208 17.742 18.222 6,286
14th May 2025 (Wed) 18.46 18.514 17.958 18.046 29,618
13th May 2025 (Tue) 18.20 18.538 18.20 18.434 27,487
12th May 2025 (Mon) 19.442 19.442 18.428 18.472 38,779
FTSE 100 Latest
Value8,943.67
Change-31.99