Close
Company Search
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!

-3x Silver (SLVS) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 14.78 15.08 14.40 15.97 3,256
11th Dec 2025 (Thu) 16.86 17.30 15.10 15.05 5,302
10th Dec 2025 (Wed) 17.54 17.54 17.54 17.19 800
9th Dec 2025 (Tue) 18.40 18.40 18.40 17.60 54
8th Dec 2025 (Mon) 19.64 20.03 19.64 20.03 0
5th Dec 2025 (Fri) 21.10 21.10 19.64 19.64 0
4th Dec 2025 (Thu) 19.52 19.60 19.52 21.10 27
3rd Dec 2025 (Wed) 0.1078 0.1078 0.102 0.1017 33,524
2nd Dec 2025 (Tue) 0.1132 0.1132 0.1078 0.1079 57,330
1st Dec 2025 (Mon) 0.1238 0.1238 0.103 0.103 101,672
28th Nov 2025 (Fri) 0.1376 0.1376 0.1218 0.1218 1,898,171
27th Nov 2025 (Thu) 0.1396 0.1502 0.1396 0.1404 50,544
26th Nov 2025 (Wed) 0.159 0.159 0.147 0.1435 100,041
25th Nov 2025 (Tue) 0.1582 0.1582 0.156 0.1605 10,449
24th Nov 2025 (Mon) 0.1729 0.1729 0.1666 0.1666 0
21st Nov 2025 (Fri) 0.1706 0.1706 0.1706 0.1729 9,000
20th Nov 2025 (Thu) 0.1654 0.1662 0.162 0.1637 21,289
19th Nov 2025 (Wed) 0.153 0.153 0.153 0.1611 10,000
18th Nov 2025 (Tue) 0.1639 0.1651 0.1639 0.1651 0
17th Nov 2025 (Mon) 0.164 0.164 0.164 0.1639 14,000
14th Nov 2025 (Fri) 0.1504 0.1672 0.1448 0.1588 105,158
13th Nov 2025 (Thu) 0.1398 0.1504 0.138 0.145 105,353
12th Nov 2025 (Wed) 0.16 0.16 0.15 0.1453 114,837
11th Nov 2025 (Tue) 0.1765 0.1765 0.1683 0.1683 100
10th Nov 2025 (Mon) 0.1806 0.1812 0.1718 0.1765 229,366
7th Nov 2025 (Fri) 0.1936 0.1976 0.188 0.195 391,363
6th Nov 2025 (Thu) 0.19965 0.20125 0.19965 0.20125 0
5th Nov 2025 (Wed) 0.1952 0.1952 0.1952 0.19965 3,641
4th Nov 2025 (Tue) 0.201 0.201 0.201 0.2065 8,564
3rd Nov 2025 (Mon) 0.1951 0.19905 0.1951 0.19905 980
31st Oct 2025 (Fri) 0.1912 0.1912 0.1912 0.1951 18,290
30th Oct 2025 (Thu) 0.2045 0.2045 0.2045 0.1931 500
29th Oct 2025 (Wed) 0.203 0.204 0.1952 0.199 53,832
28th Oct 2025 (Tue) 0.2325 0.2365 0.2145 0.21575 72,307
27th Oct 2025 (Mon) 0.2085 0.2315 0.204 0.223 14,493
24th Oct 2025 (Fri) 0.206 0.208 0.1938 0.1968 6,699
23rd Oct 2025 (Thu) 0.1884 0.1944 0.1884 0.1904 4,160
22nd Oct 2025 (Wed) 0.195 0.2085 0.195 0.206 34,832
21st Oct 2025 (Tue) 0.1838 0.2005 0.1838 0.1993 12,659
20th Oct 2025 (Mon) 0.18 0.18 0.1638 0.1649 179,542
17th Oct 2025 (Fri) 0.151 0.1724 0.151 0.1689 11,653
16th Oct 2025 (Thu) 0.168 0.1704 0.1552 0.152 42,353
15th Oct 2025 (Wed) 0.1652 0.1652 0.1652 0.1642 15,000
14th Oct 2025 (Tue) 0.1666 0.1708 0.1666 0.1738 50,264
FTSE 100 Latest
Value9,649.03
Change-54.13