BKRRF | Blackrock Silver | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Blackrock Silver (BKRRF)

OTC

$0.48-$0.05 (-9.84%)

Price as of Nov 12, 2026

N/A
Market Cap
-5.92%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
-27.31%

Low Price$0.48

High Price$0.64
3 Months
-41.13%

Low Price$0.48

High Price$0.97
1 Year
-5.92%

Low Price$0.45

High Price$1.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.52	0.52	0.47	0.48	-9.84%	1,090,041
11/11/2026	0.55	0.56	0.53	0.53	-3.77%	437,789
11/10/2026	0.61	0.61	0.54	0.55	-8.79%	372,437
11/09/2026	0.59	0.61	0.57	0.61	+12.03%	627,142
11/06/2026	0.53	0.55	0.51	0.54	-0.21%	247,178
11/05/2026	0.58	0.59	0.52	0.54	-4.31%	579,310
11/04/2026	0.51	0.57	0.51	0.57	+10.12%	822,301
11/03/2026	0.53	0.53	0.51	0.51	-1.02%	266,426
11/02/2026	0.53	0.57	0.52	0.52	-3.80%	445,082
10/30/2026	0.55	0.57	0.52	0.54	-6.93%	686,383
10/29/2026	0.58	0.59	0.56	0.58	+0.16%	119,567
10/28/2026	0.60	0.60	0.57	0.58	-1.46%	149,628
10/27/2026	0.57	0.59	0.56	0.59	+5.28%	297,243
10/26/2026	0.54	0.56	0.53	0.56	+1.64%	274,501
10/23/2026	0.58	0.58	0.54	0.55	-2.14%	392,310
10/22/2026	0.60	0.60	0.55	0.56	-7.87%	879,330
10/21/2026	0.61	0.62	0.60	0.61	-0.94%	319,175
10/20/2026	0.70	0.70	0.60	0.62	-0.02%	178,449
10/19/2026	0.63	0.63	0.60	0.62	-1.10%	291,189
10/16/2026	0.62	0.72	0.62	0.62	-3.27%	369,540
10/15/2026	0.62	0.65	0.62	0.64	+2.61%	558,662
10/14/2026	0.63	0.64	0.62	0.63	-3.86%	705,270
10/13/2026	0.65	0.67	0.63	0.65	-1.14%	426,198
10/12/2026	0.73	0.73	0.62	0.66	+3.68%	331,649
10/09/2026	0.62	0.64	0.62	0.64	+2.47%	556,703
10/08/2026	0.60	0.63	0.60	0.62	+0.43%	473,393
10/07/2026	0.65	0.66	0.61	0.62	-7.66%	561,277
10/06/2026	0.67	0.72	0.64	0.67	+0.65%	328,099
10/05/2026	0.65	0.75	0.65	0.67	-2.10%	472,274
10/02/2026	0.68	0.70	0.67	0.68	-0.70%	269,548
10/01/2026	0.71	0.71	0.67	0.68	-2.80%	289,807
09/30/2026	0.72	0.75	0.69	0.70	-4.80%	597,630
09/29/2026	0.75	0.77	0.72	0.74	-4.39%	590,894
09/28/2026	0.88	0.88	0.76	0.77	-4.47%	550,583
09/25/2026	0.82	0.84	0.80	0.81	-1.52%	488,591
09/24/2026	0.91	0.91	0.80	0.82	-3.78%	612,479
09/23/2026	0.90	0.90	0.84	0.86	-4.94%	644,026
09/22/2026	0.84	0.91	0.84	0.90	+5.92%	229,439
09/21/2026	0.80	0.85	0.80	0.85	+1.52%	238,970
09/18/2026	0.80	0.90	0.80	0.84	-5.00%	1,225,481
09/17/2026	0.82	0.89	0.80	0.88	+7.39%	449,810
09/16/2026	0.87	0.87	0.81	0.82	-1.48%	287,202
09/15/2026	0.87	0.87	0.81	0.83	-0.92%	192,096
09/14/2026	0.82	0.90	0.82	0.84	-0.98%	327,419
09/11/2026	0.86	0.88	0.85	0.85	-0.20%	325,630
09/10/2026	0.88	0.90	0.85	0.85	-7.00%	459,118
09/09/2026	0.93	0.94	0.90	0.91	+2.85%	293,771
09/08/2026	0.91	0.92	0.89	0.89	+0.20%	399,321
09/04/2026	0.93	0.93	0.86	0.89	-2.59%	326,743
09/03/2026	0.93	0.93	0.88	0.91	+1.78%	599,151
09/02/2026	0.85	0.90	0.85	0.89	+6.49%	320,397
09/01/2026	0.85	0.88	0.83	0.84	-3.92%	384,802
08/31/2026	0.86	0.90	0.86	0.87	-1.63%	337,541
08/28/2026	0.90	0.96	0.87	0.89	-3.39%	489,520
08/27/2026	0.93	0.94	0.90	0.92	-1.08%	1,153,348
08/26/2026	0.96	1.00	0.93	0.93	-4.02%	461,802
08/25/2026	0.93	0.98	0.90	0.97	+3.96%	474,652
08/24/2026	0.92	0.95	0.90	0.93	+1.04%	854,811
08/21/2026	0.91	0.93	0.87	0.92	+4.57%	1,119,806
08/20/2026	0.87	0.93	0.87	0.88	-0.86%	472,901
08/19/2026	0.80	0.90	0.79	0.89	+11.94%	433,104
08/18/2026	0.83	0.84	0.80	0.80	-5.36%	253,944
08/17/2026	0.76	0.87	0.76	0.84	+0.33%	463,727
08/14/2026	0.68	0.84	0.68	0.84	+4.66%	266,837
08/13/2026	0.77	0.83	0.77	0.80	-1.84%	155,279
08/12/2026	0.82	0.84	0.80	0.82	-0.61%	355,626
08/11/2026	0.84	0.84	0.81	0.82	-1.20%	239,453
08/10/2026	0.84	0.84	0.79	0.83	+6.41%	305,978
08/07/2026	0.84	0.84	0.77	0.78	+2.50%	374,291
08/06/2026	0.77	0.78	0.74	0.76	-1.30%	281,750
08/05/2026	0.72	0.78	0.69	0.77	+12.39%	599,101
08/04/2026	0.66	0.69	0.64	0.69	+3.94%	311,499
08/03/2026	0.64	0.67	0.63	0.66	+1.54%	560,849
07/31/2026	0.63	0.73	0.63	0.65	-0.76%	446,619
07/30/2026	0.66	0.67	0.65	0.66	+1.71%	197,203
07/29/2026	0.64	0.68	0.63	0.64	-1.84%	257,303
07/28/2026	0.77	0.77	0.64	0.66	-3.95%	256,701
07/27/2026	0.64	0.69	0.64	0.68	+2.07%	185,728
07/24/2026	0.68	0.69	0.66	0.67	-0.87%	471,222
07/23/2026	0.75	0.75	0.66	0.68	-5.69%	428,402
07/22/2026	0.69	0.75	0.69	0.72	+2.26%	533,910
07/21/2026	0.67	0.70	0.65	0.70	+9.38%	491,321
07/20/2026	0.62	0.67	0.62	0.64	-0.58%	323,224
07/17/2026	0.55	0.69	0.55	0.64	-1.17%	486,952
07/16/2026	0.68	0.73	0.65	0.65	-4.85%	331,277
07/15/2026	0.68	0.73	0.66	0.68	-1.88%	381,144
07/14/2026	0.65	0.71	0.65	0.70	+5.71%	380,231
07/13/2026	0.69	0.70	0.66	0.66	-4.35%	443,068
07/10/2026	0.66	0.70	0.66	0.69	-0.07%	243,746
07/09/2026	0.68	0.70	0.68	0.69	+4.78%	421,703
07/08/2026	0.66	0.67	0.63	0.66	-1.96%	507,705
07/07/2026	0.72	0.72	0.66	0.67	-6.57%	393,246
07/06/2026	0.67	0.73	0.67	0.72	+5.64%	770,762
07/02/2026	0.66	0.69	0.66	0.68	+3.82%	428,418
07/01/2026	0.73	0.73	0.63	0.66	+2.51%	368,497
06/30/2026	0.58	0.66	0.58	0.64	+1.39%	182,090
06/29/2026	0.64	0.64	0.62	0.63	-3.75%	440,304
06/26/2026	0.61	0.69	0.60	0.66	+2.82%	545,243
06/25/2026	0.62	0.66	0.62	0.64	+1.24%	530,234
06/24/2026	0.65	0.65	0.56	0.63	-5.41%	1,184,744