XAG/USD Historical Data 2022
Every daily XAG/USD bar of 2022, grouped by month: the open, high, low and close of silver in US dollars per troy ounce, with each day's change from the previous close. XAG/USD opened 2022 at $23.325. It closed the year at $23.880, up 2.63% from the 2021 close.
2022 open
$23.325
Jan 3, 2022
2022 high
$26.960
Mar 8, 2022
2022 low
$17.555
Sep 1, 2022
2022 close
$23.880
+2.63% on the year
All 2022 daily bars as CSV: date, open, high, low, close.
xagusd-daily-2022.csvXAG/USD January 2022
Opened at $23.325 and closed at $22.434, down 3.59% on the month. High $24.755 on Jan 20, 2022, low $21.950 on Jan 7, 2022. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 3, 2022 | $23.325 | $23.415 | $22.675 | $22.860 | -1.75% |
| Jan 4, 2022 | $22.895 | $23.135 | $22.630 | $23.030 | +0.74% |
| Jan 5, 2022 | $23.055 | $23.275 | $22.725 | $22.773 | -1.11% |
| Jan 6, 2022 | $22.798 | $22.855 | $21.995 | $22.152 | -2.73% |
| Jan 7, 2022 | $22.180 | $22.445 | $21.950 | $22.300 | +0.67% |
| Jan 10, 2022 | $22.359 | $22.565 | $22.190 | $22.451 | +0.68% |
| Jan 11, 2022 | $22.475 | $22.845 | $22.445 | $22.763 | +1.39% |
| Jan 12, 2022 | $22.785 | $23.255 | $22.640 | $23.112 | +1.53% |
| Jan 13, 2022 | $23.130 | $23.305 | $22.995 | $23.072 | -0.18% |
| Jan 14, 2022 | $23.090 | $23.345 | $22.823 | $22.950 | -0.53% |
| Jan 17, 2022 | $22.960 | $23.135 | $22.828 | $23.000 | +0.22% |
| Jan 18, 2022 | $23.025 | $23.655 | $22.800 | $23.450 | +1.96% |
| Jan 19, 2022 | $23.470 | $24.245 | $23.385 | $24.124 | +2.87% |
| Jan 20, 2022 | $24.149 | $24.755 | $24.073 | $24.430 | +1.27% |
| Jan 21, 2022 | $24.450 | $24.595 | $24.170 | $24.230 | -0.82% |
| Jan 24, 2022 | $24.280 | $24.319 | $23.560 | $23.954 | -1.14% |
| Jan 25, 2022 | $23.990 | $24.045 | $23.595 | $23.815 | -0.58% |
| Jan 26, 2022 | $23.820 | $23.995 | $23.435 | $23.482 | -1.40% |
| Jan 27, 2022 | $23.495 | $23.608 | $22.565 | $22.740 | -3.16% |
| Jan 28, 2022 | $22.777 | $22.855 | $22.140 | $22.416 | -1.42% |
| Jan 31, 2022 | $22.455 | $22.675 | $22.245 | $22.434 | +0.08% |
XAG/USD February 2022
Opened at $22.459 and closed at $24.420, up 8.85% on the month. High $25.635 on Feb 24, 2022, low $21.995 on Feb 3, 2022. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 1, 2022 | $22.459 | $23.065 | $22.399 | $22.634 | +0.89% |
| Feb 2, 2022 | $22.655 | $22.895 | $22.465 | $22.624 | -0.04% |
| Feb 3, 2022 | $22.645 | $22.705 | $21.995 | $22.394 | -1.02% |
| Feb 4, 2022 | $22.410 | $22.675 | $22.060 | $22.480 | +0.38% |
| Feb 7, 2022 | $22.480 | $23.115 | $22.480 | $22.992 | +2.28% |
| Feb 8, 2022 | $23.015 | $23.285 | $22.765 | $23.176 | +0.80% |
| Feb 9, 2022 | $23.200 | $23.385 | $23.090 | $23.300 | +0.54% |
| Feb 10, 2022 | $23.310 | $23.735 | $23.136 | $23.178 | -0.52% |
| Feb 11, 2022 | $23.203 | $23.735 | $22.855 | $23.566 | +1.67% |
| Feb 14, 2022 | $23.610 | $23.955 | $23.515 | $23.854 | +1.22% |
| Feb 15, 2022 | $23.860 | $24.025 | $23.080 | $23.340 | -2.15% |
| Feb 16, 2022 | $23.370 | $23.705 | $23.275 | $23.543 | +0.87% |
| Feb 17, 2022 | $23.575 | $23.945 | $23.415 | $23.810 | +1.13% |
| Feb 18, 2022 | $23.840 | $24.100 | $23.675 | $23.960 | +0.63% |
| Feb 21, 2022 | $24.015 | $24.086 | $23.695 | $23.938 | -0.09% |
| Feb 22, 2022 | $23.965 | $24.370 | $23.900 | $24.086 | +0.62% |
| Feb 23, 2022 | $24.105 | $24.605 | $24.025 | $24.520 | +1.80% |
| Feb 24, 2022 | $24.550 | $25.635 | $23.845 | $24.201 | -1.30% |
| Feb 25, 2022 | $24.200 | $24.515 | $23.870 | $24.192 | -0.04% |
| Feb 28, 2022 | $24.732 | $24.743 | $24.087 | $24.420 | +0.94% |
XAG/USD March 2022
Opened at $24.460 and closed at $24.772, up 1.44% on the month. High $26.960 on Mar 8, 2022, low $23.974 on Mar 29, 2022. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 1, 2022 | $24.460 | $25.565 | $24.270 | $25.369 | +3.89% |
| Mar 2, 2022 | $25.393 | $25.435 | $24.856 | $25.248 | -0.48% |
| Mar 3, 2022 | $25.285 | $25.485 | $24.960 | $25.160 | -0.35% |
| Mar 4, 2022 | $25.185 | $25.765 | $25.040 | $25.666 | +2.01% |
| Mar 7, 2022 | $25.850 | $26.165 | $25.298 | $25.659 | -0.03% |
| Mar 8, 2022 | $25.680 | $26.960 | $25.360 | $26.388 | +2.84% |
| Mar 9, 2022 | $26.415 | $26.815 | $25.400 | $25.733 | -2.48% |
| Mar 10, 2022 | $25.760 | $26.075 | $25.310 | $25.882 | +0.58% |
| Mar 11, 2022 | $25.907 | $26.035 | $25.409 | $25.802 | -0.31% |
| Mar 14, 2022 | $25.900 | $25.957 | $24.925 | $25.015 | -3.05% |
| Mar 15, 2022 | $25.037 | $25.125 | $24.529 | $24.863 | -0.61% |
| Mar 16, 2022 | $24.887 | $25.145 | $24.460 | $25.065 | +0.81% |
| Mar 17, 2022 | $25.085 | $25.555 | $25.006 | $25.335 | +1.08% |
| Mar 18, 2022 | $25.376 | $25.458 | $24.825 | $24.950 | -1.52% |
| Mar 21, 2022 | $24.956 | $25.325 | $24.885 | $25.197 | +0.99% |
| Mar 22, 2022 | $25.218 | $25.435 | $24.580 | $24.760 | -1.74% |
| Mar 23, 2022 | $24.784 | $25.215 | $24.675 | $25.074 | +1.27% |
| Mar 24, 2022 | $25.105 | $25.855 | $24.960 | $25.512 | +1.74% |
| Mar 25, 2022 | $25.537 | $25.755 | $25.260 | $25.510 | -0.01% |
| Mar 28, 2022 | $25.530 | $25.604 | $24.793 | $24.840 | -2.63% |
| Mar 29, 2022 | $24.850 | $25.055 | $23.974 | $24.749 | -0.37% |
| Mar 30, 2022 | $24.773 | $25.075 | $24.693 | $24.845 | +0.39% |
| Mar 31, 2022 | $24.866 | $25.095 | $24.570 | $24.772 | -0.29% |
XAG/USD April 2022
Opened at $24.805 and closed at $22.740, down 8.20% on the month. High $26.235 on Apr 18, 2022, low $22.680 on Apr 29, 2022. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2022 | $24.805 | $24.895 | $24.420 | $24.610 | -0.65% |
| Apr 4, 2022 | $24.625 | $24.875 | $24.280 | $24.502 | -0.44% |
| Apr 5, 2022 | $24.560 | $24.955 | $24.225 | $24.340 | -0.66% |
| Apr 6, 2022 | $24.336 | $24.580 | $24.120 | $24.460 | +0.49% |
| Apr 7, 2022 | $24.455 | $24.685 | $24.240 | $24.570 | +0.45% |
| Apr 8, 2022 | $24.615 | $24.825 | $24.370 | $24.750 | +0.73% |
| Apr 11, 2022 | $24.800 | $25.385 | $24.675 | $25.074 | +1.31% |
| Apr 12, 2022 | $25.150 | $25.625 | $24.860 | $25.346 | +1.08% |
| Apr 13, 2022 | $25.372 | $25.855 | $25.340 | $25.720 | +1.48% |
| Apr 14, 2022 | $25.725 | $25.890 | $25.295 | $25.629 | -0.35% |
| Apr 15, 2022 | $25.675 | $25.728 | $25.640 | $25.680 | +0.20% |
| Apr 18, 2022 | $25.640 | $26.235 | $25.609 | $25.838 | +0.62% |
| Apr 19, 2022 | $25.863 | $26.005 | $25.060 | $25.155 | -2.64% |
| Apr 20, 2022 | $25.179 | $25.315 | $24.887 | $25.176 | +0.08% |
| Apr 21, 2022 | $25.201 | $25.215 | $24.415 | $24.635 | -2.15% |
| Apr 22, 2022 | $24.660 | $24.680 | $24.043 | $24.140 | -2.01% |
| Apr 25, 2022 | $24.145 | $24.187 | $23.395 | $23.605 | -2.22% |
| Apr 26, 2022 | $23.625 | $23.975 | $23.395 | $23.485 | -0.51% |
| Apr 27, 2022 | $23.505 | $23.705 | $23.240 | $23.285 | -0.85% |
| Apr 28, 2022 | $23.321 | $23.355 | $22.893 | $23.182 | -0.44% |
| Apr 29, 2022 | $23.154 | $23.585 | $22.680 | $22.740 | -1.91% |
XAG/USD May 2022
Opened at $22.770 and closed at $21.535, down 5.30% on the month. High $23.295 on May 5, 2022, low $20.460 on May 13, 2022. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 2, 2022 | $22.770 | $22.860 | $22.120 | $22.630 | -0.49% |
| May 3, 2022 | $22.650 | $22.855 | $22.420 | $22.555 | -0.33% |
| May 4, 2022 | $22.575 | $23.125 | $22.210 | $22.990 | +1.93% |
| May 5, 2022 | $23.003 | $23.295 | $22.315 | $22.502 | -2.12% |
| May 6, 2022 | $22.528 | $22.645 | $22.095 | $22.340 | -0.72% |
| May 9, 2022 | $22.330 | $22.375 | $21.695 | $21.790 | -2.46% |
| May 10, 2022 | $21.790 | $22.135 | $21.180 | $21.241 | -2.52% |
| May 11, 2022 | $21.270 | $21.970 | $21.235 | $21.556 | +1.48% |
| May 12, 2022 | $21.565 | $21.715 | $20.615 | $20.662 | -4.15% |
| May 13, 2022 | $20.691 | $21.125 | $20.460 | $21.070 | +1.97% |
| May 16, 2022 | $21.105 | $21.715 | $20.835 | $21.599 | +2.51% |
| May 17, 2022 | $21.622 | $21.935 | $21.505 | $21.615 | +0.07% |
| May 18, 2022 | $21.634 | $21.785 | $21.360 | $21.396 | -1.02% |
| May 19, 2022 | $21.421 | $22.000 | $21.275 | $21.895 | +2.33% |
| May 20, 2022 | $21.925 | $22.095 | $21.605 | $21.750 | -0.66% |
| May 23, 2022 | $21.770 | $22.200 | $21.680 | $21.771 | +0.09% |
| May 24, 2022 | $21.805 | $22.215 | $21.660 | $22.091 | +1.47% |
| May 25, 2022 | $22.120 | $22.150 | $21.733 | $21.969 | -0.55% |
| May 26, 2022 | $21.994 | $22.085 | $21.715 | $21.992 | +0.11% |
| May 27, 2022 | $22.015 | $22.460 | $21.934 | $22.100 | +0.49% |
| May 30, 2022 | $22.120 | $22.315 | $21.905 | $21.946 | -0.70% |
| May 31, 2022 | $21.980 | $22.016 | $21.480 | $21.535 | -1.87% |
XAG/USD June 2022
Opened at $21.564 and closed at $20.247, down 5.98% on the month. High $22.535 on Jun 6, 2022, low $20.200 on Jun 30, 2022. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 1, 2022 | $21.564 | $22.005 | $21.420 | $21.800 | +1.23% |
| Jun 2, 2022 | $21.836 | $22.363 | $21.750 | $22.280 | +2.20% |
| Jun 3, 2022 | $22.305 | $22.525 | $21.840 | $21.910 | -1.66% |
| Jun 6, 2022 | $21.915 | $22.535 | $21.895 | $22.055 | +0.66% |
| Jun 7, 2022 | $22.081 | $22.315 | $21.865 | $22.205 | +0.68% |
| Jun 8, 2022 | $22.230 | $22.255 | $21.805 | $22.033 | -0.77% |
| Jun 9, 2022 | $22.057 | $22.165 | $21.540 | $21.661 | -1.69% |
| Jun 10, 2022 | $21.686 | $22.015 | $21.280 | $21.870 | +0.97% |
| Jun 13, 2022 | $21.930 | $22.015 | $20.963 | $21.052 | -3.74% |
| Jun 14, 2022 | $21.078 | $21.395 | $20.880 | $21.075 | +0.11% |
| Jun 15, 2022 | $21.055 | $21.860 | $21.000 | $21.653 | +2.74% |
| Jun 16, 2022 | $21.679 | $22.015 | $21.340 | $21.925 | +1.25% |
| Jun 17, 2022 | $21.949 | $21.970 | $21.565 | $21.650 | -1.25% |
| Jun 20, 2022 | $21.650 | $21.805 | $21.460 | $21.580 | -0.32% |
| Jun 21, 2022 | $21.588 | $21.975 | $21.485 | $21.666 | +0.40% |
| Jun 22, 2022 | $21.690 | $21.701 | $21.235 | $21.392 | -1.26% |
| Jun 23, 2022 | $21.414 | $21.525 | $20.912 | $20.935 | -2.14% |
| Jun 24, 2022 | $20.960 | $21.240 | $20.605 | $21.110 | +0.84% |
| Jun 27, 2022 | $21.250 | $21.560 | $21.096 | $21.142 | +0.15% |
| Jun 28, 2022 | $21.173 | $21.385 | $20.785 | $20.837 | -1.44% |
| Jun 29, 2022 | $20.800 | $21.065 | $20.620 | $20.709 | -0.62% |
| Jun 30, 2022 | $20.733 | $20.845 | $20.200 | $20.247 | -2.23% |
XAG/USD July 2022
Opened at $20.272 and closed at $20.320, up 0.36% on the month. High $20.375 on Jul 29, 2022, low $18.132 on Jul 14, 2022. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2022 | $20.272 | $20.310 | $19.380 | $19.870 | -1.86% |
| Jul 4, 2022 | $19.888 | $20.035 | $19.760 | $19.954 | +0.42% |
| Jul 5, 2022 | $19.960 | $20.255 | $19.090 | $19.193 | -3.82% |
| Jul 6, 2022 | $19.218 | $19.401 | $18.920 | $19.181 | -0.06% |
| Jul 7, 2022 | $19.206 | $19.500 | $19.095 | $19.193 | +0.06% |
| Jul 8, 2022 | $19.219 | $19.465 | $19.015 | $19.300 | +0.56% |
| Jul 11, 2022 | $19.312 | $19.395 | $19.060 | $19.084 | -1.12% |
| Jul 12, 2022 | $19.108 | $19.265 | $18.740 | $18.893 | -1.00% |
| Jul 13, 2022 | $18.933 | $19.420 | $18.845 | $19.190 | +1.57% |
| Jul 14, 2022 | $19.215 | $19.245 | $18.132 | $18.384 | -4.20% |
| Jul 15, 2022 | $18.406 | $18.790 | $18.180 | $18.690 | +1.66% |
| Jul 18, 2022 | $18.710 | $19.025 | $18.635 | $18.673 | -0.09% |
| Jul 19, 2022 | $18.697 | $18.925 | $18.580 | $18.734 | +0.33% |
| Jul 20, 2022 | $18.774 | $19.125 | $18.645 | $18.655 | -0.42% |
| Jul 21, 2022 | $18.679 | $18.925 | $18.235 | $18.840 | +0.99% |
| Jul 22, 2022 | $18.864 | $18.960 | $18.500 | $18.590 | -1.32% |
| Jul 25, 2022 | $18.600 | $18.805 | $18.300 | $18.413 | -0.95% |
| Jul 26, 2022 | $18.439 | $18.740 | $18.380 | $18.601 | +1.02% |
| Jul 27, 2022 | $18.627 | $19.165 | $18.440 | $19.130 | +2.85% |
| Jul 28, 2022 | $19.110 | $20.080 | $19.056 | $19.980 | +4.44% |
| Jul 29, 2022 | $20.000 | $20.375 | $19.845 | $20.320 | +1.70% |
XAG/USD August 2022
Opened at $20.323 and closed at $17.970, down 11.56% on the month. High $20.895 on Aug 15, 2022, low $17.920 on Aug 31, 2022. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 1, 2022 | $20.323 | $20.525 | $20.054 | $20.339 | +0.09% |
| Aug 2, 2022 | $20.365 | $20.520 | $19.940 | $19.955 | -1.89% |
| Aug 3, 2022 | $19.979 | $20.186 | $19.780 | $20.039 | +0.42% |
| Aug 4, 2022 | $20.063 | $20.400 | $19.959 | $20.145 | +0.53% |
| Aug 5, 2022 | $20.175 | $20.345 | $19.549 | $19.875 | -1.34% |
| Aug 8, 2022 | $19.900 | $20.745 | $19.795 | $20.649 | +3.89% |
| Aug 9, 2022 | $20.674 | $20.795 | $20.405 | $20.504 | -0.70% |
| Aug 10, 2022 | $20.530 | $20.855 | $20.335 | $20.568 | +0.31% |
| Aug 11, 2022 | $20.593 | $20.665 | $20.238 | $20.291 | -1.34% |
| Aug 12, 2022 | $20.317 | $20.885 | $20.233 | $20.810 | +2.56% |
| Aug 15, 2022 | $20.795 | $20.895 | $20.085 | $20.250 | -2.69% |
| Aug 16, 2022 | $20.280 | $20.312 | $19.910 | $20.118 | -0.65% |
| Aug 17, 2022 | $20.142 | $20.315 | $19.685 | $19.840 | -1.38% |
| Aug 18, 2022 | $19.875 | $19.965 | $19.480 | $19.520 | -1.61% |
| Aug 19, 2022 | $19.565 | $19.582 | $19.020 | $19.025 | -2.53% |
| Aug 22, 2022 | $19.040 | $19.195 | $18.709 | $19.010 | -0.08% |
| Aug 23, 2022 | $18.990 | $19.295 | $18.785 | $19.160 | +0.79% |
| Aug 24, 2022 | $19.130 | $19.245 | $18.940 | $19.160 | 0.00% |
| Aug 25, 2022 | $19.127 | $19.425 | $19.093 | $19.280 | +0.63% |
| Aug 26, 2022 | $19.255 | $19.440 | $18.820 | $18.880 | -2.07% |
| Aug 29, 2022 | $18.881 | $18.925 | $18.512 | $18.750 | -0.69% |
| Aug 30, 2022 | $18.789 | $18.865 | $18.340 | $18.490 | -1.39% |
| Aug 31, 2022 | $18.415 | $18.565 | $17.920 | $17.970 | -2.81% |
XAG/USD September 2022
Opened at $17.975 and closed at $19.000, up 5.73% on the month. High $20.027 on Sep 12, 2022, low $17.555 on Sep 1, 2022. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2022 | $17.975 | $18.007 | $17.555 | $17.850 | -0.67% |
| Sep 2, 2022 | $17.810 | $18.305 | $17.775 | $18.022 | +0.96% |
| Sep 5, 2022 | $18.055 | $18.277 | $17.940 | $18.162 | +0.77% |
| Sep 6, 2022 | $18.150 | $18.595 | $17.939 | $18.053 | -0.60% |
| Sep 7, 2022 | $18.020 | $18.540 | $17.840 | $18.510 | +2.53% |
| Sep 8, 2022 | $18.456 | $18.755 | $18.314 | $18.570 | +0.32% |
| Sep 9, 2022 | $18.640 | $18.975 | $18.515 | $18.778 | +1.12% |
| Sep 12, 2022 | $18.860 | $20.027 | $18.840 | $19.780 | +5.33% |
| Sep 13, 2022 | $19.820 | $19.975 | $19.320 | $19.320 | -2.33% |
| Sep 14, 2022 | $19.340 | $19.723 | $19.230 | $19.690 | +1.92% |
| Sep 15, 2022 | $19.620 | $19.670 | $19.105 | $19.160 | -2.69% |
| Sep 16, 2022 | $19.165 | $19.665 | $18.780 | $19.560 | +2.09% |
| Sep 19, 2022 | $19.550 | $19.661 | $19.220 | $19.610 | +0.26% |
| Sep 20, 2022 | $19.570 | $19.615 | $19.053 | $19.310 | -1.53% |
| Sep 21, 2022 | $19.275 | $19.925 | $19.235 | $19.590 | +1.45% |
| Sep 22, 2022 | $19.586 | $19.875 | $19.240 | $19.650 | +0.31% |
| Sep 23, 2022 | $19.635 | $19.720 | $18.765 | $18.839 | -4.13% |
| Sep 26, 2022 | $18.890 | $19.040 | $18.320 | $18.335 | -2.67% |
| Sep 27, 2022 | $18.330 | $18.797 | $18.315 | $18.430 | +0.52% |
| Sep 28, 2022 | $18.401 | $18.985 | $17.960 | $18.890 | +2.50% |
| Sep 29, 2022 | $18.905 | $18.918 | $18.480 | $18.815 | -0.40% |
| Sep 30, 2022 | $18.822 | $19.305 | $18.770 | $19.000 | +0.98% |
XAG/USD October 2022
Opened at $19.020 and closed at $19.140, up 0.74% on the month. High $21.255 on Oct 4, 2022, low $18.080 on Oct 14, 2022. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 3, 2022 | $19.020 | $20.783 | $19.000 | $20.755 | +9.24% |
| Oct 4, 2022 | $20.685 | $21.255 | $20.600 | $21.110 | +1.71% |
| Oct 5, 2022 | $21.057 | $21.080 | $19.940 | $20.700 | -1.94% |
| Oct 6, 2022 | $20.690 | $20.880 | $20.358 | $20.650 | -0.24% |
| Oct 7, 2022 | $20.666 | $20.835 | $19.995 | $20.110 | -2.62% |
| Oct 10, 2022 | $20.180 | $20.192 | $19.500 | $19.650 | -2.29% |
| Oct 11, 2022 | $19.620 | $19.735 | $19.060 | $19.190 | -2.34% |
| Oct 12, 2022 | $19.175 | $19.320 | $18.859 | $19.060 | -0.68% |
| Oct 13, 2022 | $19.050 | $19.345 | $18.455 | $18.868 | -1.01% |
| Oct 14, 2022 | $18.880 | $19.085 | $18.080 | $18.257 | -3.24% |
| Oct 17, 2022 | $18.230 | $18.965 | $18.230 | $18.680 | +2.32% |
| Oct 18, 2022 | $18.700 | $18.985 | $18.539 | $18.760 | +0.43% |
| Oct 19, 2022 | $18.745 | $18.825 | $18.360 | $18.440 | -1.71% |
| Oct 20, 2022 | $18.515 | $19.045 | $18.215 | $18.660 | +1.19% |
| Oct 21, 2022 | $18.735 | $19.430 | $18.275 | $19.400 | +3.97% |
| Oct 24, 2022 | $19.427 | $19.680 | $19.013 | $19.260 | -0.72% |
| Oct 25, 2022 | $19.240 | $19.475 | $18.780 | $19.340 | +0.42% |
| Oct 26, 2022 | $19.345 | $19.825 | $19.205 | $19.620 | +1.45% |
| Oct 27, 2022 | $19.590 | $19.705 | $19.280 | $19.583 | -0.19% |
| Oct 28, 2022 | $19.605 | $19.685 | $18.999 | $19.227 | -1.82% |
| Oct 31, 2022 | $19.240 | $19.267 | $18.898 | $19.140 | -0.45% |
XAG/USD November 2022
Opened at $19.166 and closed at $22.134, up 15.64% on the month. High $22.285 on Nov 15, 2022, low $18.820 on Nov 3, 2022. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 1, 2022 | $19.166 | $20.040 | $19.120 | $19.650 | +2.66% |
| Nov 2, 2022 | $19.625 | $20.115 | $19.200 | $19.280 | -1.88% |
| Nov 3, 2022 | $19.230 | $19.575 | $18.820 | $19.460 | +0.93% |
| Nov 4, 2022 | $19.470 | $20.935 | $19.405 | $20.836 | +7.07% |
| Nov 7, 2022 | $20.490 | $21.025 | $20.380 | $20.775 | -0.29% |
| Nov 8, 2022 | $20.810 | $21.665 | $20.485 | $21.341 | +2.72% |
| Nov 9, 2022 | $21.365 | $21.625 | $20.985 | $21.007 | -1.56% |
| Nov 10, 2022 | $21.040 | $21.845 | $20.947 | $21.660 | +3.11% |
| Nov 11, 2022 | $21.680 | $22.075 | $21.274 | $21.681 | +0.10% |
| Nov 14, 2022 | $21.700 | $22.115 | $21.285 | $21.965 | +1.31% |
| Nov 15, 2022 | $21.986 | $22.285 | $21.375 | $21.537 | -1.95% |
| Nov 16, 2022 | $21.565 | $22.068 | $21.385 | $21.475 | -0.29% |
| Nov 17, 2022 | $21.478 | $21.523 | $20.742 | $20.950 | -2.45% |
| Nov 18, 2022 | $20.948 | $21.325 | $20.828 | $20.915 | -0.17% |
| Nov 21, 2022 | $21.004 | $21.007 | $20.584 | $20.864 | -0.24% |
| Nov 22, 2022 | $20.864 | $21.340 | $20.849 | $21.087 | +1.07% |
| Nov 23, 2022 | $21.087 | $21.601 | $20.913 | $21.584 | +2.36% |
| Nov 24, 2022 | $21.584 | $21.678 | $21.460 | $21.488 | -0.44% |
| Nov 25, 2022 | $21.494 | $21.554 | $21.160 | $21.453 | -0.16% |
| Nov 28, 2022 | $21.279 | $21.620 | $20.867 | $20.923 | -2.47% |
| Nov 29, 2022 | $20.928 | $21.450 | $20.901 | $21.221 | +1.42% |
| Nov 30, 2022 | $21.264 | $22.142 | $21.200 | $22.134 | +4.30% |
XAG/USD December 2022
Opened at $22.142 and closed at $23.880, up 7.89% on the month. High $24.300 on Dec 21, 2022, low $22.029 on Dec 6, 2022. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 1, 2022 | $22.142 | $22.763 | $22.047 | $22.751 | +2.79% |
| Dec 2, 2022 | $22.752 | $23.224 | $22.282 | $23.215 | +2.04% |
| Dec 5, 2022 | $23.139 | $23.517 | $22.168 | $22.215 | -4.31% |
| Dec 6, 2022 | $22.215 | $22.608 | $22.029 | $22.180 | -0.16% |
| Dec 7, 2022 | $22.178 | $22.818 | $22.093 | $22.782 | +2.71% |
| Dec 8, 2022 | $22.776 | $23.220 | $22.549 | $23.077 | +1.29% |
| Dec 9, 2022 | $23.072 | $23.684 | $22.957 | $23.551 | +2.05% |
| Dec 12, 2022 | $23.468 | $23.532 | $23.110 | $23.278 | -1.16% |
| Dec 13, 2022 | $23.276 | $24.130 | $23.258 | $23.719 | +1.89% |
| Dec 14, 2022 | $23.712 | $24.001 | $23.386 | $23.846 | +0.54% |
| Dec 15, 2022 | $23.855 | $24.050 | $22.964 | $23.121 | -3.04% |
| Dec 16, 2022 | $23.123 | $23.251 | $22.556 | $23.197 | +0.33% |
| Dec 19, 2022 | $23.187 | $23.411 | $22.839 | $22.908 | -1.25% |
| Dec 20, 2022 | $22.912 | $24.252 | $22.883 | $24.222 | +5.74% |
| Dec 21, 2022 | $24.227 | $24.300 | $23.831 | $23.967 | -1.05% |
| Dec 22, 2022 | $23.965 | $24.090 | $23.381 | $23.495 | -1.97% |
| Dec 23, 2022 | $23.495 | $23.895 | $23.447 | $23.712 | +0.92% |
| Dec 27, 2022 | $23.910 | $24.283 | $23.791 | $24.059 | +1.46% |
| Dec 28, 2022 | $24.060 | $24.087 | $23.493 | $23.551 | -2.11% |
| Dec 29, 2022 | $23.552 | $24.059 | $23.466 | $23.968 | +1.77% |
| Dec 30, 2022 | $23.965 | $24.148 | $23.527 | $23.880 | -0.37% |
More XAG/USD Data
The XAG/USD historical data page has monthly and yearly tables back to 1982 and the latest hourly bars. Hourly and 15-minute bars for any day since late January 2020 come from the MetalCharts API, starting with the paid plans.
Prices are US dollars per troy ounce from the MetalCharts XAG/USD spot series. Each daily bar is dated by the day it closes; recent bars close at 20:00 UTC.