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 Sep 2025 (Fri) 0.355 0.355 0.336 0.336 0
11th Sep 2025 (Thu) 0.3625 0.3625 0.355 0.355 0
10th Sep 2025 (Wed) 0.369 0.369 0.3625 0.3625 88
9th Sep 2025 (Tue) 0.35725 0.369 0.35725 0.369 0
8th Sep 2025 (Mon) 0.36725 0.36725 0.35725 0.35725 0
5th Sep 2025 (Fri) 0.37525 0.37525 0.36725 0.36725 0
4th Sep 2025 (Thu) 0.36175 0.37525 0.36175 0.37525 64
3rd Sep 2025 (Wed) 0.37275 0.37275 0.36175 0.36175 0
2nd Sep 2025 (Tue) 0.361 0.37275 0.361 0.37275 0
1st Sep 2025 (Mon) 0.346 0.346 0.346 0.361 300
29th Aug 2025 (Fri) 0.4365 0.4365 0.41675 0.41675 2
28th Aug 2025 (Thu) 0.44825 0.44825 0.4365 0.4365 0
27th Aug 2025 (Wed) 0.4445 0.44825 0.4445 0.44825 0
26th Aug 2025 (Tue) 0.432 0.4445 0.432 0.4445 0
25th Aug 2025 (Mon) 0.432 0.432 0.432 0.432 0
22nd Aug 2025 (Fri) 0.464 0.464 0.432 0.432 24
21st Aug 2025 (Thu) 0.4765 0.4765 0.464 0.464 0
20th Aug 2025 (Wed) 0.488 0.488 0.4765 0.4765 0
19th Aug 2025 (Tue) 0.467 0.488 0.467 0.488 0
18th Aug 2025 (Mon) 0.4705 0.4705 0.467 0.467 0
15th Aug 2025 (Fri) 0.46925 0.4705 0.46925 0.4705 0
14th Aug 2025 (Thu) 0.4555 0.4555 0.454 0.46925 9,260
13th Aug 2025 (Wed) 0.4625 0.4625 0.4625 0.455 9,260
12th Aug 2025 (Tue) 0.48175 0.48175 0.47075 0.47075 0
11th Aug 2025 (Mon) 0.45825 0.48175 0.45825 0.48175 0
8th Aug 2025 (Fri) 0.46575 0.46575 0.45825 0.45825 24
7th Aug 2025 (Thu) 0.475 0.475 0.475 0.46575 56
6th Aug 2025 (Wed) 0.48025 0.48025 0.478 0.478 0
5th Aug 2025 (Tue) 0.499 0.499 0.48025 0.48025 0
4th Aug 2025 (Mon) 0.517 0.517 0.499 0.499 0
1st Aug 2025 (Fri) 0.533 0.533 0.517 0.517 0
31st Jul 2025 (Thu) 0.49475 0.533 0.49475 0.533 0
30th Jul 2025 (Wed) 0.4755 0.49475 0.4755 0.49475 0
29th Jul 2025 (Tue) 0.473 0.4755 0.473 0.4755 62
28th Jul 2025 (Mon) 0.4905 0.4905 0.4905 0.473 581
25th Jul 2025 (Fri) 0.446 0.4465 0.446 0.46925 25,000
24th Jul 2025 (Thu) 0.42675 0.43975 0.42675 0.43975 3
23rd Jul 2025 (Wed) 0.435 0.435 0.435 0.42675 1,653
22nd Jul 2025 (Tue) 0.4445 0.4445 0.4425 0.437 31,584
21st Jul 2025 (Mon) 0.4725 0.4725 0.44425 0.44425 0
18th Jul 2025 (Fri) 0.4735 0.4735 0.4735 0.4725 60
17th Jul 2025 (Thu) 0.4835 0.4835 0.48275 0.48275 15
16th Jul 2025 (Wed) 0.495 0.495 0.4835 0.4835 0
15th Jul 2025 (Tue) 0.47075 0.495 0.47075 0.495 438
14th Jul 2025 (Mon) 0.471 0.471 0.47075 0.47075 4
FTSE 100 Latest
Value9,283.29
Change-14.29