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
8th May 2025 (Thu) 0.8205 0.8205 0.8175 0.8175 0
7th May 2025 (Wed) 0.816 0.816 0.816 0.8205 100
6th May 2025 (Tue) 0.83 0.83 0.79 0.7805 200
5th May 2025 (Mon) 0.852 0.852 0.852 0.852 0
2nd May 2025 (Fri) 0.852 0.852 0.852 0.868 30
1st May 2025 (Thu) 0.837 0.837 0.837 0.8475 100
30th Apr 2025 (Wed) 0.834 0.841 0.834 0.814 4,903
29th Apr 2025 (Tue) 0.781 0.781 0.781 0.79 2,500
28th Apr 2025 (Mon) 0.786 0.786 0.786 0.79 12,960
25th Apr 2025 (Fri) 0.7745 0.8035 0.7745 0.8035 0
24th Apr 2025 (Thu) 0.807 0.807 0.789 0.7745 7,202
23rd Apr 2025 (Wed) 0.814 0.814 0.814 0.77 4,002
22nd Apr 2025 (Tue) 0.83 0.83 0.826 0.8195 250
21st Apr 2025 (Mon) 0.869 0.869 0.869 0.869 0
18th Apr 2025 (Fri) 0.869 0.869 0.869 0.869 0
17th Apr 2025 (Thu) 0.888 0.888 0.888 0.869 100
16th Apr 2025 (Wed) 0.8655 0.8655 0.8205 0.8205 0
15th Apr 2025 (Tue) 0.8765 0.8765 0.8655 0.8655 30
14th Apr 2025 (Mon) 0.887 0.887 0.875 0.8765 4,000
11th Apr 2025 (Fri) 0.972 0.972 0.8775 0.8775 0
10th Apr 2025 (Thu) 1.052 1.052 0.972 0.972 0
9th Apr 2025 (Wed) 1.057 1.057 1.021 1.052 1,104
8th Apr 2025 (Tue) 1.07 1.07 1.07 1.075 300
7th Apr 2025 (Mon) 1.1135 1.1135 1.1095 1.1095 0
4th Apr 2025 (Fri) 0.9275 1.1135 0.9275 1.1135 3
3rd Apr 2025 (Thu) 0.89 0.89 0.868 0.9275 13,284
2nd Apr 2025 (Wed) 0.8005 0.8005 0.789 0.789 0
1st Apr 2025 (Tue) 0.788 0.8005 0.788 0.8005 0
31st Mar 2025 (Mon) 0.7825 0.788 0.7825 0.788 0
28th Mar 2025 (Fri) 0.7625 0.7825 0.7625 0.7825 2
27th Mar 2025 (Thu) 0.8125 0.8125 0.7625 0.7625 0
26th Mar 2025 (Wed) 0.8145 0.8145 0.8125 0.8125 5
25th Mar 2025 (Tue) 0.8655 0.8655 0.8145 0.8145 0
24th Mar 2025 (Mon) 0.867 0.867 0.8655 0.8655 0
21st Mar 2025 (Fri) 0.8385 0.867 0.8385 0.867 5
20th Mar 2025 (Thu) 0.8235 0.8385 0.8235 0.8385 0
19th Mar 2025 (Wed) 0.812 0.812 0.812 0.8235 810
18th Mar 2025 (Tue) 0.8175 0.8175 0.7875 0.7875 1
17th Mar 2025 (Mon) 0.808 0.808 0.808 0.8175 10
14th Mar 2025 (Fri) 0.805 0.83 0.791 0.8185 19,108
13th Mar 2025 (Thu) 0.872 0.872 0.841 0.8035 7,200
12th Mar 2025 (Wed) 0.874 0.874 0.874 0.855 10
11th Mar 2025 (Tue) 0.9475 0.9475 0.892 0.892 0
10th Mar 2025 (Mon) 0.911 0.911 0.907 0.9475 110
FTSE 100 Latest
Value8,562.45
Change30.84