BKRRF | Blackrock Silver | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Blackrock Silver (BKRRF)

OTC

$0.85-$0.002 (-0.20%)

Price as of Sep 11, 2026

N/A
Market Cap
42.84%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
+3.45%

Low Price$0.80

High Price$0.97
3 Months
+17.17%

Low Price$0.63

High Price$0.97
1 Year
+42.84%

Low Price$0.42

High Price$1.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	0.68	0.71	0.66	0.67	-4.86%	436,835
06/22/2026	0.70	0.72	0.68	0.70	-0.38%	769,409
06/18/2026	0.75	0.78	0.68	0.70	-6.94%	592,019
06/17/2026	0.80	0.81	0.75	0.76	-3.06%	519,398
06/16/2026	0.75	0.83	0.75	0.78	-0.01%	298,164
06/15/2026	0.76	0.85	0.76	0.78	+4.01%	643,588
06/12/2026	0.73	0.76	0.72	0.75	+3.45%	602,167
06/11/2026	0.65	0.74	0.65	0.72	+10.40%	732,831
06/10/2026	0.73	0.73	0.66	0.66	-7.71%	675,916
06/09/2026	0.70	0.73	0.67	0.71	-0.20%	707,118
06/08/2026	0.73	0.77	0.71	0.71	-2.26%	625,631
06/05/2026	0.85	0.87	0.72	0.73	-15.39%	1,433,537
06/04/2026	0.96	0.96	0.86	0.86	-1.66%	454,213
06/03/2026	0.90	0.93	0.86	0.88	-6.86%	562,858
06/02/2026	0.94	0.96	0.91	0.94	+1.62%	636,527
06/01/2026	0.88	0.94	0.86	0.93	+3.32%	755,029
05/29/2026	0.88	0.92	0.87	0.90	+0.87%	322,220
05/28/2026	0.87	0.90	0.84	0.89	+1.78%	309,993
05/27/2026	0.89	0.89	0.87	0.87	-2.62%	160,836
05/26/2026	0.83	0.90	0.83	0.90	+5.59%	376,619
05/22/2026	0.85	0.89	0.84	0.85	-3.00%	225,902
05/21/2026	0.87	0.90	0.85	0.87	-0.85%	202,703
05/20/2026	0.87	0.89	0.84	0.88	+1.98%	370,712
05/19/2026	0.89	0.90	0.86	0.86	-3.93%	447,130
05/18/2026	0.86	0.94	0.86	0.90	-2.41%	738,242
05/15/2026	0.96	0.96	0.90	0.92	-6.00%	764,860
05/14/2026	1.04	1.05	0.97	0.98	-6.56%	746,011
05/13/2026	1.17	1.17	1.03	1.05	-5.41%	785,938
05/12/2026	1.08	1.11	1.00	1.11	+7.35%	572,616
05/11/2026	0.96	1.04	0.95	1.03	+8.14%	1,050,283
05/08/2026	0.96	0.99	0.93	0.96	+0.65%	447,470
05/07/2026	0.97	1.00	0.94	0.95	0.00%	696,783
05/06/2026	0.91	0.97	0.89	0.95	+7.59%	706,541
05/05/2026	0.88	0.92	0.87	0.88	+0.88%	299,329
05/04/2026	0.90	0.93	0.87	0.88	-2.39%	570,042
05/01/2026	0.90	0.93	0.87	0.90	-0.36%	820,412
04/30/2026	0.87	0.91	0.87	0.90	+3.45%	676,333
04/29/2026	0.87	0.90	0.87	0.87	-3.81%	338,226
04/28/2026	0.90	1.00	0.87	0.90	-2.12%	444,902
04/27/2026	0.91	0.94	0.89	0.92	+2.11%	715,638
04/24/2026	0.93	0.94	0.90	0.91	+0.56%	387,808
04/23/2026	0.93	0.95	0.88	0.90	-4.58%	507,746
04/22/2026	1.04	1.04	0.90	0.94	+2.56%	383,381
04/21/2026	1.01	1.02	0.92	0.92	-8.13%	631,604