XAG/USD Historical Data 2023
Every daily XAG/USD bar of 2023, 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 2023 at $24.089. It closed the year at $23.843, down 0.16% from the 2022 close.
2023 open
$24.089
Jan 3, 2023
2023 high
$26.133
May 5, 2023
2023 low
$19.904
Mar 10, 2023
2023 close
$23.843
-0.16% on the year
All 2023 daily bars as CSV: date, open, high, low, close.
xagusd-daily-2023.csvXAG/USD January 2023
Opened at $24.089 and closed at $23.700, down 0.75% on the month. High $24.547 on Jan 3, 2023, low $22.759 on Jan 23, 2023. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 3, 2023 | $24.089 | $24.547 | $23.886 | $24.014 | +0.56% |
| Jan 4, 2023 | $24.014 | $24.459 | $23.588 | $23.752 | -1.09% |
| Jan 5, 2023 | $23.748 | $23.919 | $23.118 | $23.213 | -2.27% |
| Jan 6, 2023 | $23.215 | $23.915 | $23.175 | $23.877 | +2.86% |
| Jan 9, 2023 | $23.886 | $24.102 | $23.666 | $23.727 | -0.63% |
| Jan 10, 2023 | $23.730 | $23.770 | $23.428 | $23.632 | -0.40% |
| Jan 11, 2023 | $23.630 | $24.043 | $23.218 | $23.444 | -0.80% |
| Jan 12, 2023 | $23.447 | $24.182 | $23.375 | $23.864 | +1.79% |
| Jan 13, 2023 | $23.867 | $24.296 | $23.502 | $24.267 | +1.69% |
| Jan 16, 2023 | $24.271 | $24.511 | $23.935 | $24.279 | +0.05% |
| Jan 17, 2023 | $24.287 | $24.373 | $23.829 | $23.907 | -1.53% |
| Jan 18, 2023 | $23.908 | $24.344 | $23.425 | $23.492 | -1.74% |
| Jan 19, 2023 | $23.493 | $23.904 | $23.166 | $23.876 | +1.63% |
| Jan 20, 2023 | $23.877 | $24.077 | $23.709 | $23.970 | +0.39% |
| Jan 23, 2023 | $23.948 | $24.160 | $22.759 | $23.324 | -2.70% |
| Jan 24, 2023 | $23.325 | $23.741 | $23.217 | $23.694 | +1.59% |
| Jan 25, 2023 | $23.695 | $23.880 | $23.334 | $23.864 | +0.72% |
| Jan 26, 2023 | $23.864 | $24.294 | $23.600 | $23.947 | +0.35% |
| Jan 27, 2023 | $23.944 | $24.008 | $23.302 | $23.575 | -1.55% |
| Jan 30, 2023 | $23.585 | $23.809 | $23.541 | $23.599 | +0.10% |
| Jan 31, 2023 | $23.603 | $23.767 | $22.974 | $23.700 | +0.43% |
XAG/USD February 2023
Opened at $23.698 and closed at $20.962, down 11.55% on the month. High $24.638 on Feb 2, 2023, low $20.428 on Feb 28, 2023. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 1, 2023 | $23.698 | $23.919 | $23.367 | $23.871 | +0.72% |
| Feb 2, 2023 | $23.846 | $24.638 | $23.434 | $23.474 | -1.66% |
| Feb 3, 2023 | $23.470 | $23.606 | $22.291 | $22.368 | -4.71% |
| Feb 6, 2023 | $22.276 | $22.614 | $22.148 | $22.233 | -0.60% |
| Feb 7, 2023 | $22.233 | $22.461 | $22.048 | $22.187 | -0.21% |
| Feb 8, 2023 | $22.184 | $22.538 | $22.111 | $22.333 | +0.66% |
| Feb 9, 2023 | $22.331 | $22.592 | $21.943 | $21.950 | -1.71% |
| Feb 10, 2023 | $21.953 | $22.306 | $21.834 | $22.020 | +0.32% |
| Feb 13, 2023 | $22.005 | $22.083 | $21.795 | $21.935 | -0.39% |
| Feb 14, 2023 | $21.931 | $22.041 | $21.615 | $21.895 | -0.18% |
| Feb 15, 2023 | $21.897 | $21.901 | $21.428 | $21.626 | -1.23% |
| Feb 16, 2023 | $21.630 | $21.816 | $21.438 | $21.722 | +0.44% |
| Feb 17, 2023 | $21.724 | $21.794 | $21.178 | $21.767 | +0.21% |
| Feb 20, 2023 | $21.694 | $21.908 | $21.553 | $21.820 | +0.24% |
| Feb 21, 2023 | $21.815 | $21.977 | $21.650 | $21.837 | +0.08% |
| Feb 22, 2023 | $21.847 | $21.981 | $21.459 | $21.462 | -1.72% |
| Feb 23, 2023 | $21.465 | $21.681 | $21.266 | $21.295 | -0.78% |
| Feb 24, 2023 | $21.297 | $21.404 | $20.780 | $20.789 | -2.38% |
| Feb 27, 2023 | $20.834 | $20.847 | $20.572 | $20.599 | -0.91% |
| Feb 28, 2023 | $20.597 | $21.005 | $20.428 | $20.962 | +1.76% |
XAG/USD March 2023
Opened at $20.959 and closed at $24.084, up 14.89% on the month. High $24.166 on Mar 31, 2023, low $19.904 on Mar 10, 2023. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 1, 2023 | $20.959 | $21.175 | $20.831 | $21.002 | +0.19% |
| Mar 2, 2023 | $21.002 | $21.017 | $20.676 | $20.888 | -0.54% |
| Mar 3, 2023 | $20.886 | $21.215 | $20.846 | $21.212 | +1.55% |
| Mar 6, 2023 | $21.202 | $21.306 | $20.981 | $21.005 | -0.98% |
| Mar 7, 2023 | $21.004 | $21.142 | $20.041 | $20.053 | -4.53% |
| Mar 8, 2023 | $20.056 | $20.225 | $19.913 | $20.074 | +0.10% |
| Mar 9, 2023 | $20.078 | $20.292 | $19.980 | $20.092 | +0.09% |
| Mar 10, 2023 | $20.092 | $20.794 | $19.904 | $20.464 | +1.85% |
| Mar 13, 2023 | $20.710 | $21.929 | $20.590 | $21.760 | +6.33% |
| Mar 14, 2023 | $21.764 | $21.974 | $21.500 | $21.651 | -0.50% |
| Mar 15, 2023 | $21.657 | $22.385 | $21.550 | $21.769 | +0.55% |
| Mar 16, 2023 | $21.772 | $22.092 | $21.471 | $21.691 | -0.36% |
| Mar 17, 2023 | $21.687 | $22.608 | $21.663 | $22.443 | +3.47% |
| Mar 20, 2023 | $22.563 | $22.718 | $22.224 | $22.498 | +0.25% |
| Mar 21, 2023 | $22.505 | $22.654 | $22.160 | $22.342 | -0.69% |
| Mar 22, 2023 | $22.347 | $23.072 | $22.273 | $22.950 | +2.72% |
| Mar 23, 2023 | $22.950 | $23.224 | $22.764 | $23.147 | +0.86% |
| Mar 24, 2023 | $23.145 | $23.523 | $22.968 | $23.103 | -0.19% |
| Mar 27, 2023 | $23.252 | $23.265 | $22.850 | $23.081 | -0.10% |
| Mar 28, 2023 | $23.078 | $23.377 | $22.828 | $23.328 | +1.07% |
| Mar 29, 2023 | $23.327 | $23.419 | $23.050 | $23.328 | 0.00% |
| Mar 30, 2023 | $23.331 | $23.934 | $23.237 | $23.892 | +2.42% |
| Mar 31, 2023 | $23.889 | $24.166 | $23.696 | $24.084 | +0.80% |
XAG/USD April 2023
Opened at $24.082 and closed at $25.053, up 4.02% on the month. High $26.089 on Apr 14, 2023, low $23.572 on Apr 3, 2023. 19 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 3, 2023 | $24.082 | $24.193 | $23.572 | $23.984 | -0.42% |
| Apr 4, 2023 | $23.982 | $25.022 | $23.827 | $25.000 | +4.24% |
| Apr 5, 2023 | $24.987 | $25.138 | $24.645 | $24.947 | -0.21% |
| Apr 6, 2023 | $24.944 | $25.002 | $24.568 | $24.980 | +0.13% |
| Apr 10, 2023 | $24.854 | $25.077 | $24.721 | $24.872 | -0.43% |
| Apr 11, 2023 | $24.870 | $25.136 | $24.837 | $25.056 | +0.74% |
| Apr 12, 2023 | $25.044 | $25.670 | $25.041 | $25.502 | +1.78% |
| Apr 13, 2023 | $25.481 | $25.971 | $25.392 | $25.828 | +1.28% |
| Apr 14, 2023 | $25.833 | $26.089 | $25.154 | $25.355 | -1.83% |
| Apr 17, 2023 | $25.335 | $25.608 | $24.815 | $25.041 | -1.24% |
| Apr 18, 2023 | $25.036 | $25.319 | $24.934 | $25.188 | +0.59% |
| Apr 19, 2023 | $25.182 | $25.374 | $24.647 | $25.288 | +0.40% |
| Apr 20, 2023 | $25.280 | $25.495 | $25.059 | $25.285 | -0.01% |
| Apr 21, 2023 | $25.277 | $25.385 | $24.905 | $25.087 | -0.78% |
| Apr 24, 2023 | $25.059 | $25.236 | $24.791 | $25.166 | +0.31% |
| Apr 25, 2023 | $25.157 | $25.361 | $24.499 | $25.016 | -0.60% |
| Apr 26, 2023 | $24.992 | $25.230 | $24.730 | $24.872 | -0.58% |
| Apr 27, 2023 | $24.888 | $25.138 | $24.516 | $24.931 | +0.24% |
| Apr 28, 2023 | $24.927 | $25.072 | $24.730 | $25.053 | +0.49% |
XAG/USD May 2023
Opened at $25.081 and closed at $23.516, down 6.13% on the month. High $26.133 on May 5, 2023, low $22.684 on May 26, 2023. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 1, 2023 | $25.081 | $25.911 | $24.886 | $24.993 | -0.24% |
| May 2, 2023 | $24.980 | $25.486 | $24.583 | $25.379 | +1.54% |
| May 3, 2023 | $25.356 | $25.605 | $25.093 | $25.571 | +0.76% |
| May 4, 2023 | $25.645 | $26.063 | $25.440 | $26.045 | +1.85% |
| May 5, 2023 | $26.028 | $26.133 | $25.172 | $25.668 | -1.45% |
| May 8, 2023 | $25.673 | $25.734 | $25.510 | $25.556 | -0.44% |
| May 9, 2023 | $25.549 | $25.673 | $25.325 | $25.609 | +0.21% |
| May 10, 2023 | $25.602 | $25.919 | $25.227 | $25.393 | -0.84% |
| May 11, 2023 | $25.377 | $25.478 | $24.141 | $24.188 | -4.75% |
| May 12, 2023 | $24.185 | $24.209 | $23.742 | $23.971 | -0.90% |
| May 15, 2023 | $23.953 | $24.211 | $23.877 | $24.096 | +0.52% |
| May 16, 2023 | $24.093 | $24.108 | $23.635 | $23.749 | -1.44% |
| May 17, 2023 | $23.751 | $23.877 | $23.541 | $23.742 | -0.03% |
| May 18, 2023 | $23.737 | $23.782 | $23.325 | $23.497 | -1.03% |
| May 19, 2023 | $23.509 | $24.017 | $23.397 | $23.857 | +1.53% |
| May 22, 2023 | $23.681 | $23.922 | $23.608 | $23.631 | -0.95% |
| May 23, 2023 | $23.642 | $23.655 | $23.111 | $23.452 | -0.76% |
| May 24, 2023 | $23.445 | $23.535 | $23.026 | $23.062 | -1.66% |
| May 25, 2023 | $23.069 | $23.151 | $22.700 | $22.736 | -1.41% |
| May 26, 2023 | $22.733 | $23.334 | $22.684 | $23.316 | +2.55% |
| May 29, 2023 | $23.282 | $23.377 | $23.160 | $23.166 | -0.64% |
| May 30, 2023 | $23.155 | $23.343 | $22.928 | $23.194 | +0.12% |
| May 31, 2023 | $23.197 | $23.617 | $23.102 | $23.516 | +1.39% |
XAG/USD June 2023
Opened at $23.510 and closed at $22.773, down 3.16% on the month. High $24.529 on Jun 9, 2023, low $22.111 on Jun 23, 2023. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 1, 2023 | $23.510 | $23.928 | $23.280 | $23.883 | +1.56% |
| Jun 2, 2023 | $23.875 | $24.019 | $23.583 | $23.624 | -1.08% |
| Jun 5, 2023 | $23.584 | $23.691 | $23.252 | $23.574 | -0.21% |
| Jun 6, 2023 | $23.578 | $23.776 | $23.340 | $23.596 | +0.09% |
| Jun 7, 2023 | $23.595 | $24.056 | $23.404 | $23.439 | -0.67% |
| Jun 8, 2023 | $23.434 | $24.352 | $23.428 | $24.267 | +3.53% |
| Jun 9, 2023 | $24.277 | $24.529 | $24.196 | $24.286 | +0.08% |
| Jun 12, 2023 | $24.259 | $24.303 | $23.880 | $24.063 | -0.92% |
| Jun 13, 2023 | $24.057 | $24.397 | $23.599 | $23.672 | -1.62% |
| Jun 14, 2023 | $23.666 | $24.057 | $23.657 | $23.920 | +1.05% |
| Jun 15, 2023 | $23.916 | $23.934 | $23.224 | $23.890 | -0.13% |
| Jun 16, 2023 | $23.889 | $24.206 | $23.834 | $24.195 | +1.28% |
| Jun 19, 2023 | $24.185 | $24.187 | $23.891 | $23.964 | -0.95% |
| Jun 20, 2023 | $23.989 | $24.026 | $23.059 | $23.158 | -3.36% |
| Jun 21, 2023 | $23.172 | $23.178 | $22.498 | $22.663 | -2.14% |
| Jun 22, 2023 | $22.673 | $22.733 | $22.178 | $22.258 | -1.79% |
| Jun 23, 2023 | $22.246 | $22.684 | $22.111 | $22.436 | +0.80% |
| Jun 26, 2023 | $22.429 | $22.892 | $22.425 | $22.791 | +1.58% |
| Jun 27, 2023 | $22.791 | $23.096 | $22.758 | $22.859 | +0.30% |
| Jun 28, 2023 | $22.871 | $22.962 | $22.563 | $22.697 | -0.71% |
| Jun 29, 2023 | $22.700 | $22.883 | $22.282 | $22.574 | -0.54% |
| Jun 30, 2023 | $22.575 | $22.843 | $22.346 | $22.773 | +0.88% |
XAG/USD July 2023
Opened at $22.768 and closed at $24.756, up 8.71% on the month. High $25.267 on Jul 20, 2023, low $22.529 on Jul 6, 2023. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 3, 2023 | $22.768 | $23.074 | $22.708 | $22.907 | +0.59% |
| Jul 4, 2023 | $22.895 | $23.059 | $22.880 | $22.970 | +0.28% |
| Jul 5, 2023 | $22.969 | $23.303 | $22.772 | $23.127 | +0.68% |
| Jul 6, 2023 | $23.130 | $23.255 | $22.529 | $22.718 | -1.77% |
| Jul 7, 2023 | $22.714 | $23.154 | $22.617 | $23.095 | +1.66% |
| Jul 10, 2023 | $23.073 | $23.154 | $22.751 | $23.147 | +0.23% |
| Jul 11, 2023 | $23.141 | $23.389 | $23.020 | $23.123 | -0.10% |
| Jul 12, 2023 | $23.127 | $24.153 | $23.114 | $24.128 | +4.35% |
| Jul 13, 2023 | $24.102 | $24.881 | $24.098 | $24.877 | +3.10% |
| Jul 14, 2023 | $24.854 | $25.025 | $24.681 | $24.948 | +0.29% |
| Jul 17, 2023 | $24.897 | $24.944 | $24.604 | $24.840 | -0.43% |
| Jul 18, 2023 | $24.843 | $25.169 | $24.769 | $25.060 | +0.89% |
| Jul 19, 2023 | $25.060 | $25.239 | $24.946 | $25.158 | +0.39% |
| Jul 20, 2023 | $25.135 | $25.267 | $24.713 | $24.760 | -1.58% |
| Jul 21, 2023 | $24.777 | $24.921 | $24.592 | $24.614 | -0.59% |
| Jul 24, 2023 | $24.619 | $24.728 | $24.266 | $24.348 | -1.08% |
| Jul 25, 2023 | $24.349 | $24.728 | $24.295 | $24.688 | +1.40% |
| Jul 26, 2023 | $24.695 | $25.038 | $24.520 | $24.935 | +1.00% |
| Jul 27, 2023 | $24.922 | $25.166 | $24.045 | $24.137 | -3.20% |
| Jul 28, 2023 | $24.140 | $24.410 | $24.112 | $24.350 | +0.88% |
| Jul 31, 2023 | $24.356 | $24.840 | $24.198 | $24.756 | +1.67% |
XAG/USD August 2023
Opened at $24.755 and closed at $24.439, down 1.28% on the month. High $25.014 on Aug 30, 2023, low $22.226 on Aug 15, 2023. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 1, 2023 | $24.755 | $24.769 | $24.129 | $24.296 | -1.86% |
| Aug 2, 2023 | $24.337 | $24.493 | $23.651 | $23.719 | -2.38% |
| Aug 3, 2023 | $23.708 | $23.847 | $23.404 | $23.570 | -0.63% |
| Aug 4, 2023 | $23.580 | $23.797 | $23.229 | $23.627 | +0.24% |
| Aug 7, 2023 | $23.647 | $23.684 | $23.072 | $23.136 | -2.08% |
| Aug 8, 2023 | $23.118 | $23.190 | $22.666 | $22.779 | -1.54% |
| Aug 9, 2023 | $22.762 | $22.939 | $22.618 | $22.671 | -0.47% |
| Aug 10, 2023 | $22.665 | $23.003 | $22.628 | $22.702 | +0.13% |
| Aug 11, 2023 | $22.713 | $22.847 | $22.579 | $22.692 | -0.04% |
| Aug 14, 2023 | $22.681 | $22.766 | $22.368 | $22.603 | -0.39% |
| Aug 15, 2023 | $22.599 | $22.712 | $22.226 | $22.529 | -0.33% |
| Aug 16, 2023 | $22.527 | $22.785 | $22.404 | $22.418 | -0.49% |
| Aug 17, 2023 | $22.429 | $23.013 | $22.353 | $22.690 | +1.21% |
| Aug 18, 2023 | $22.693 | $22.885 | $22.636 | $22.755 | +0.29% |
| Aug 21, 2023 | $22.748 | $23.321 | $22.670 | $23.313 | +2.45% |
| Aug 22, 2023 | $23.328 | $23.455 | $23.210 | $23.407 | +0.40% |
| Aug 23, 2023 | $23.419 | $24.360 | $23.414 | $24.315 | +3.88% |
| Aug 24, 2023 | $24.318 | $24.354 | $24.059 | $24.125 | -0.78% |
| Aug 25, 2023 | $24.138 | $24.386 | $23.921 | $24.225 | +0.42% |
| Aug 28, 2023 | $24.222 | $24.355 | $24.047 | $24.231 | +0.02% |
| Aug 29, 2023 | $24.227 | $24.798 | $24.174 | $24.723 | +2.03% |
| Aug 30, 2023 | $24.728 | $25.014 | $24.532 | $24.619 | -0.42% |
| Aug 31, 2023 | $24.620 | $24.682 | $24.372 | $24.439 | -0.73% |
XAG/USD September 2023
Opened at $24.432 and closed at $22.182, down 9.24% on the month. High $24.826 on Sep 1, 2023, low $22.115 on Sep 29, 2023. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2023 | $24.432 | $24.826 | $24.156 | $24.194 | -1.00% |
| Sep 4, 2023 | $24.191 | $24.296 | $23.963 | $23.985 | -0.86% |
| Sep 5, 2023 | $24.004 | $24.006 | $23.480 | $23.546 | -1.83% |
| Sep 6, 2023 | $23.548 | $23.600 | $23.005 | $23.171 | -1.59% |
| Sep 7, 2023 | $23.180 | $23.187 | $22.838 | $22.968 | -0.88% |
| Sep 8, 2023 | $22.977 | $23.175 | $22.856 | $22.931 | -0.16% |
| Sep 11, 2023 | $22.922 | $23.225 | $22.908 | $23.081 | +0.65% |
| Sep 12, 2023 | $23.085 | $23.186 | $22.838 | $23.074 | -0.03% |
| Sep 13, 2023 | $23.073 | $23.095 | $22.747 | $22.835 | -1.04% |
| Sep 14, 2023 | $22.846 | $22.978 | $22.300 | $22.648 | -0.82% |
| Sep 15, 2023 | $22.647 | $23.295 | $22.629 | $23.034 | +1.70% |
| Sep 18, 2023 | $23.045 | $23.266 | $22.963 | $23.249 | +0.93% |
| Sep 19, 2023 | $23.255 | $23.423 | $23.098 | $23.204 | -0.19% |
| Sep 20, 2023 | $23.200 | $23.595 | $23.055 | $23.241 | +0.16% |
| Sep 21, 2023 | $23.231 | $23.476 | $22.812 | $23.400 | +0.68% |
| Sep 22, 2023 | $23.391 | $23.775 | $23.390 | $23.561 | +0.69% |
| Sep 25, 2023 | $23.529 | $23.650 | $23.044 | $23.129 | -1.83% |
| Sep 26, 2023 | $23.135 | $23.142 | $22.846 | $22.852 | -1.20% |
| Sep 27, 2023 | $22.841 | $22.878 | $22.408 | $22.544 | -1.35% |
| Sep 28, 2023 | $22.552 | $22.737 | $22.399 | $22.623 | +0.35% |
| Sep 29, 2023 | $22.628 | $23.560 | $22.115 | $22.182 | -1.95% |
XAG/USD October 2023
Opened at $22.167 and closed at $22.882, up 3.15% on the month. High $23.701 on Oct 20, 2023, low $20.689 on Oct 3, 2023. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 2, 2023 | $22.167 | $22.190 | $21.159 | $21.182 | -4.51% |
| Oct 3, 2023 | $21.181 | $21.397 | $20.689 | $21.197 | +0.07% |
| Oct 4, 2023 | $21.199 | $21.398 | $20.691 | $21.059 | -0.65% |
| Oct 5, 2023 | $21.053 | $21.303 | $20.712 | $20.988 | -0.34% |
| Oct 6, 2023 | $20.988 | $21.621 | $20.808 | $21.532 | +2.59% |
| Oct 9, 2023 | $21.798 | $22.014 | $21.573 | $21.898 | +1.70% |
| Oct 10, 2023 | $21.899 | $21.962 | $21.635 | $21.812 | -0.40% |
| Oct 11, 2023 | $21.807 | $22.125 | $21.800 | $22.017 | +0.94% |
| Oct 12, 2023 | $22.015 | $22.242 | $21.755 | $21.790 | -1.03% |
| Oct 13, 2023 | $21.791 | $22.820 | $21.790 | $22.687 | +4.11% |
| Oct 16, 2023 | $22.685 | $22.726 | $22.478 | $22.575 | -0.49% |
| Oct 17, 2023 | $22.572 | $23.008 | $22.372 | $22.837 | +1.16% |
| Oct 18, 2023 | $22.837 | $23.322 | $22.683 | $22.867 | +0.13% |
| Oct 19, 2023 | $22.866 | $23.087 | $22.642 | $23.027 | +0.70% |
| Oct 20, 2023 | $23.028 | $23.701 | $22.874 | $23.353 | +1.42% |
| Oct 23, 2023 | $22.756 | $23.336 | $22.756 | $22.984 | -1.58% |
| Oct 24, 2023 | $22.984 | $23.211 | $22.662 | $22.940 | -0.19% |
| Oct 25, 2023 | $22.942 | $23.022 | $22.559 | $22.863 | -0.34% |
| Oct 26, 2023 | $22.857 | $23.142 | $22.445 | $22.761 | -0.45% |
| Oct 27, 2023 | $22.763 | $23.127 | $22.663 | $23.104 | +1.51% |
| Oct 30, 2023 | $23.111 | $23.607 | $23.025 | $23.308 | +0.88% |
| Oct 31, 2023 | $23.309 | $23.332 | $22.738 | $22.882 | -1.83% |
XAG/USD November 2023
Opened at $22.878 and closed at $25.239, up 10.30% on the month. High $25.272 on Nov 30, 2023, low $21.883 on Nov 13, 2023. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 1, 2023 | $22.878 | $23.014 | $22.540 | $22.884 | +0.01% |
| Nov 2, 2023 | $22.881 | $23.126 | $22.657 | $22.770 | -0.50% |
| Nov 3, 2023 | $22.773 | $23.305 | $22.592 | $23.176 | +1.78% |
| Nov 6, 2023 | $23.199 | $23.257 | $22.992 | $23.056 | -0.52% |
| Nov 7, 2023 | $23.054 | $23.077 | $22.430 | $22.596 | -2.00% |
| Nov 8, 2023 | $22.595 | $22.848 | $22.303 | $22.529 | -0.30% |
| Nov 9, 2023 | $22.528 | $22.994 | $22.364 | $22.582 | +0.24% |
| Nov 10, 2023 | $22.580 | $22.743 | $22.204 | $22.220 | -1.60% |
| Nov 13, 2023 | $22.268 | $22.363 | $21.883 | $22.333 | +0.51% |
| Nov 14, 2023 | $22.333 | $23.186 | $22.297 | $23.093 | +3.40% |
| Nov 15, 2023 | $23.094 | $23.622 | $23.032 | $23.447 | +1.54% |
| Nov 16, 2023 | $23.448 | $24.080 | $23.282 | $23.830 | +1.63% |
| Nov 17, 2023 | $23.828 | $24.147 | $23.668 | $23.720 | -0.46% |
| Nov 20, 2023 | $23.710 | $23.814 | $23.248 | $23.479 | -1.02% |
| Nov 21, 2023 | $23.485 | $24.020 | $23.407 | $23.855 | +1.60% |
| Nov 22, 2023 | $23.856 | $23.947 | $23.541 | $23.660 | -0.82% |
| Nov 23, 2023 | $23.660 | $23.795 | $23.600 | $23.663 | +0.01% |
| Nov 24, 2023 | $23.708 | $24.340 | $23.567 | $24.334 | +2.84% |
| Nov 27, 2023 | $24.336 | $24.879 | $24.263 | $24.653 | +1.31% |
| Nov 28, 2023 | $24.652 | $25.011 | $24.543 | $24.997 | +1.39% |
| Nov 29, 2023 | $24.998 | $25.262 | $24.855 | $25.074 | +0.31% |
| Nov 30, 2023 | $25.074 | $25.272 | $24.932 | $25.239 | +0.66% |
XAG/USD December 2023
Opened at $25.237 and closed at $23.843, down 5.53% on the month. High $25.916 on Dec 4, 2023, low $22.511 on Dec 13, 2023. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 1, 2023 | $25.237 | $25.525 | $25.091 | $25.412 | +0.69% |
| Dec 4, 2023 | $25.474 | $25.916 | $24.418 | $24.544 | -3.42% |
| Dec 5, 2023 | $24.545 | $24.638 | $23.969 | $24.183 | -1.47% |
| Dec 6, 2023 | $24.183 | $24.362 | $23.875 | $23.986 | -0.81% |
| Dec 7, 2023 | $23.985 | $24.028 | $23.584 | $23.783 | -0.85% |
| Dec 8, 2023 | $23.784 | $23.897 | $22.944 | $23.039 | -3.13% |
| Dec 11, 2023 | $23.028 | $23.100 | $22.723 | $22.847 | -0.83% |
| Dec 12, 2023 | $22.850 | $23.152 | $22.692 | $22.789 | -0.25% |
| Dec 13, 2023 | $22.788 | $23.576 | $22.511 | $23.489 | +3.07% |
| Dec 14, 2023 | $23.505 | $24.218 | $23.478 | $24.106 | +2.63% |
| Dec 15, 2023 | $24.103 | $24.291 | $23.759 | $23.833 | -1.13% |
| Dec 18, 2023 | $23.847 | $24.056 | $23.663 | $23.795 | -0.16% |
| Dec 19, 2023 | $23.797 | $24.173 | $23.772 | $24.039 | +1.03% |
| Dec 20, 2023 | $24.039 | $24.440 | $23.956 | $24.156 | +0.48% |
| Dec 21, 2023 | $24.154 | $24.488 | $24.077 | $24.352 | +0.81% |
| Dec 22, 2023 | $24.352 | $24.608 | $24.093 | $24.167 | -0.76% |
| Dec 26, 2023 | $24.202 | $24.419 | $24.063 | $24.217 | +0.21% |
| Dec 27, 2023 | $24.216 | $24.461 | $23.954 | $24.260 | +0.18% |
| Dec 28, 2023 | $24.261 | $24.493 | $23.995 | $24.015 | -1.01% |
| Dec 29, 2023 | $24.018 | $24.046 | $23.540 | $23.843 | -0.72% |
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.