XAG/USD Historical Data 2024
Every daily XAG/USD bar of 2024, 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 2024 at $23.837. It closed the year at $28.874, up 21.10% from the 2023 close.
2024 open
$23.837
Jan 2, 2024
2024 high
$34.867
Oct 22, 2024
2024 low
$21.928
Jan 22, 2024
2024 close
$28.874
+21.10% on the year
All 2024 daily bars as CSV: date, open, high, low, close.
xagusd-daily-2024.csvXAG/USD January 2024
Opened at $23.837 and closed at $23.138, down 2.96% on the month. High $24.095 on Jan 2, 2024, low $21.928 on Jan 22, 2024. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 2, 2024 | $23.837 | $24.095 | $23.649 | $23.650 | -0.81% |
| Jan 3, 2024 | $23.654 | $23.730 | $22.839 | $23.015 | -2.68% |
| Jan 4, 2024 | $23.020 | $23.072 | $22.691 | $23.025 | +0.04% |
| Jan 5, 2024 | $23.028 | $23.500 | $22.780 | $23.196 | +0.74% |
| Jan 8, 2024 | $23.144 | $23.213 | $22.842 | $23.128 | -0.30% |
| Jan 9, 2024 | $23.127 | $23.378 | $22.897 | $22.936 | -0.83% |
| Jan 10, 2024 | $22.937 | $23.108 | $22.780 | $22.926 | -0.04% |
| Jan 11, 2024 | $22.928 | $23.207 | $22.477 | $22.725 | -0.88% |
| Jan 12, 2024 | $22.733 | $23.535 | $22.672 | $23.166 | +1.94% |
| Jan 15, 2024 | $23.172 | $23.336 | $23.112 | $23.216 | +0.22% |
| Jan 16, 2024 | $23.220 | $23.232 | $22.861 | $22.974 | -1.04% |
| Jan 17, 2024 | $22.975 | $22.983 | $22.513 | $22.546 | -1.86% |
| Jan 18, 2024 | $22.549 | $22.755 | $22.432 | $22.723 | +0.79% |
| Jan 19, 2024 | $22.722 | $22.846 | $22.466 | $22.618 | -0.46% |
| Jan 22, 2024 | $22.597 | $22.662 | $21.928 | $22.076 | -2.40% |
| Jan 23, 2024 | $22.074 | $22.453 | $22.052 | $22.451 | +1.70% |
| Jan 24, 2024 | $22.452 | $22.963 | $22.342 | $22.674 | +0.99% |
| Jan 25, 2024 | $22.673 | $23.025 | $22.642 | $22.900 | +1.00% |
| Jan 26, 2024 | $22.901 | $22.984 | $22.703 | $22.772 | -0.56% |
| Jan 29, 2024 | $22.941 | $23.218 | $22.773 | $23.108 | +1.48% |
| Jan 30, 2024 | $23.110 | $23.305 | $22.942 | $23.165 | +0.25% |
| Jan 31, 2024 | $23.164 | $23.324 | $22.960 | $23.138 | -0.12% |
XAG/USD February 2024
Opened at $23.132 and closed at $22.660, down 2.07% on the month. High $23.501 on Feb 16, 2024, low $21.936 on Feb 14, 2024. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 1, 2024 | $23.132 | $23.256 | $22.515 | $23.199 | +0.26% |
| Feb 2, 2024 | $23.198 | $23.252 | $22.407 | $22.712 | -2.10% |
| Feb 5, 2024 | $22.704 | $22.719 | $22.246 | $22.359 | -1.55% |
| Feb 6, 2024 | $22.357 | $22.489 | $22.264 | $22.427 | +0.30% |
| Feb 7, 2024 | $22.428 | $22.451 | $22.214 | $22.234 | -0.86% |
| Feb 8, 2024 | $22.231 | $22.636 | $22.145 | $22.581 | +1.56% |
| Feb 9, 2024 | $22.582 | $22.724 | $22.364 | $22.566 | -0.07% |
| Feb 12, 2024 | $22.636 | $23.076 | $22.520 | $22.689 | +0.55% |
| Feb 13, 2024 | $22.686 | $22.940 | $21.989 | $22.010 | -2.99% |
| Feb 14, 2024 | $22.018 | $22.459 | $21.936 | $22.357 | +1.58% |
| Feb 15, 2024 | $22.359 | $23.039 | $22.327 | $22.928 | +2.55% |
| Feb 16, 2024 | $22.925 | $23.501 | $22.791 | $23.433 | +2.20% |
| Feb 19, 2024 | $23.070 | $23.175 | $22.938 | $22.980 | -1.93% |
| Feb 20, 2024 | $22.995 | $23.194 | $22.919 | $23.029 | +0.22% |
| Feb 21, 2024 | $23.030 | $23.185 | $22.756 | $22.920 | -0.48% |
| Feb 22, 2024 | $22.918 | $23.164 | $22.741 | $22.761 | -0.69% |
| Feb 23, 2024 | $22.760 | $23.001 | $22.564 | $22.977 | +0.95% |
| Feb 26, 2024 | $22.933 | $22.935 | $22.449 | $22.491 | -2.12% |
| Feb 27, 2024 | $22.490 | $22.715 | $22.426 | $22.509 | +0.08% |
| Feb 28, 2024 | $22.509 | $22.520 | $22.276 | $22.398 | -0.49% |
| Feb 29, 2024 | $22.398 | $22.789 | $22.313 | $22.660 | +1.17% |
XAG/USD March 2024
Opened at $22.661 and closed at $24.968, up 10.19% on the month. High $25.780 on Mar 21, 2024, low $22.509 on Mar 1, 2024. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 1, 2024 | $22.661 | $23.270 | $22.509 | $23.198 | +2.37% |
| Mar 4, 2024 | $23.137 | $23.926 | $23.021 | $23.903 | +3.04% |
| Mar 5, 2024 | $23.904 | $24.227 | $23.627 | $23.685 | -0.91% |
| Mar 6, 2024 | $23.684 | $24.306 | $23.573 | $24.150 | +1.96% |
| Mar 7, 2024 | $24.145 | $24.505 | $24.011 | $24.359 | +0.87% |
| Mar 8, 2024 | $24.360 | $24.636 | $24.179 | $24.317 | -0.17% |
| Mar 11, 2024 | $24.393 | $24.525 | $24.241 | $24.445 | +0.53% |
| Mar 12, 2024 | $24.443 | $24.685 | $24.015 | $24.145 | -1.23% |
| Mar 13, 2024 | $24.146 | $25.010 | $24.076 | $24.932 | +3.26% |
| Mar 14, 2024 | $24.936 | $25.160 | $24.742 | $24.850 | -0.33% |
| Mar 15, 2024 | $24.849 | $25.445 | $24.800 | $25.196 | +1.39% |
| Mar 18, 2024 | $25.107 | $25.329 | $24.946 | $25.048 | -0.59% |
| Mar 19, 2024 | $25.046 | $25.156 | $24.735 | $24.915 | -0.53% |
| Mar 20, 2024 | $24.913 | $25.642 | $24.747 | $25.485 | +2.29% |
| Mar 21, 2024 | $25.484 | $25.780 | $24.644 | $24.760 | -2.84% |
| Mar 22, 2024 | $24.761 | $24.947 | $24.406 | $24.673 | -0.35% |
| Mar 25, 2024 | $24.694 | $24.893 | $24.560 | $24.684 | +0.04% |
| Mar 26, 2024 | $24.690 | $24.892 | $24.372 | $24.427 | -1.04% |
| Mar 27, 2024 | $24.425 | $24.664 | $24.328 | $24.620 | +0.79% |
| Mar 28, 2024 | $24.615 | $24.932 | $24.393 | $24.880 | +1.06% |
| Mar 29, 2024 | $24.879 | $25.010 | $24.859 | $24.968 | +0.36% |
XAG/USD April 2024
Opened at $25.046 and closed at $26.295, up 5.31% on the month. High $29.797 on Apr 12, 2024, low $24.746 on Apr 1, 2024. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2024 | $25.046 | $25.389 | $24.746 | $25.010 | +0.17% |
| Apr 2, 2024 | $25.008 | $26.121 | $24.986 | $26.074 | +4.25% |
| Apr 3, 2024 | $26.067 | $27.074 | $26.046 | $27.045 | +3.72% |
| Apr 4, 2024 | $27.044 | $27.335 | $26.681 | $26.799 | -0.91% |
| Apr 5, 2024 | $26.805 | $27.494 | $26.287 | $27.383 | +2.18% |
| Apr 8, 2024 | $27.132 | $28.090 | $26.864 | $27.853 | +1.72% |
| Apr 9, 2024 | $27.865 | $28.326 | $27.624 | $28.152 | +1.07% |
| Apr 10, 2024 | $28.150 | $28.523 | $27.537 | $27.929 | -0.79% |
| Apr 11, 2024 | $27.892 | $28.500 | $27.755 | $28.447 | +1.85% |
| Apr 12, 2024 | $28.447 | $29.797 | $27.854 | $27.889 | -1.96% |
| Apr 15, 2024 | $28.029 | $28.894 | $27.971 | $28.876 | +3.54% |
| Apr 16, 2024 | $28.845 | $29.022 | $27.953 | $28.105 | -2.67% |
| Apr 17, 2024 | $28.133 | $28.804 | $28.070 | $28.224 | +0.42% |
| Apr 18, 2024 | $28.215 | $28.656 | $28.138 | $28.239 | +0.05% |
| Apr 19, 2024 | $28.219 | $28.945 | $28.067 | $28.692 | +1.60% |
| Apr 22, 2024 | $28.569 | $28.612 | $27.115 | $27.193 | -5.22% |
| Apr 23, 2024 | $27.190 | $27.383 | $26.669 | $27.311 | +0.43% |
| Apr 24, 2024 | $27.295 | $27.489 | $27.039 | $27.167 | -0.53% |
| Apr 25, 2024 | $27.154 | $27.577 | $26.984 | $27.443 | +1.02% |
| Apr 26, 2024 | $27.436 | $27.734 | $27.087 | $27.221 | -0.81% |
| Apr 29, 2024 | $27.166 | $27.436 | $26.952 | $27.142 | -0.29% |
| Apr 30, 2024 | $27.115 | $27.147 | $26.247 | $26.295 | -3.12% |
XAG/USD May 2024
Opened at $26.285 and closed at $30.413, up 15.66% on the month. High $32.509 on May 20, 2024, low $26.020 on May 2, 2024. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 1, 2024 | $26.285 | $26.973 | $26.271 | $26.648 | +1.34% |
| May 2, 2024 | $26.657 | $26.820 | $26.020 | $26.679 | +0.12% |
| May 3, 2024 | $26.685 | $26.859 | $26.127 | $26.557 | -0.46% |
| May 6, 2024 | $26.612 | $27.485 | $26.436 | $27.444 | +3.34% |
| May 7, 2024 | $27.442 | $27.521 | $27.157 | $27.240 | -0.74% |
| May 8, 2024 | $27.230 | $27.481 | $27.013 | $27.337 | +0.36% |
| May 9, 2024 | $27.328 | $28.344 | $27.289 | $28.333 | +3.64% |
| May 10, 2024 | $28.325 | $28.769 | $28.044 | $28.173 | -0.56% |
| May 13, 2024 | $28.136 | $28.387 | $27.970 | $28.204 | +0.11% |
| May 14, 2024 | $28.191 | $28.741 | $28.109 | $28.612 | +1.45% |
| May 15, 2024 | $28.603 | $29.739 | $28.438 | $29.669 | +3.69% |
| May 16, 2024 | $29.677 | $29.846 | $29.338 | $29.583 | -0.29% |
| May 17, 2024 | $29.584 | $31.597 | $29.466 | $31.492 | +6.45% |
| May 20, 2024 | $31.364 | $32.509 | $30.948 | $31.817 | +1.03% |
| May 21, 2024 | $31.834 | $32.504 | $31.077 | $31.980 | +0.51% |
| May 22, 2024 | $31.993 | $32.199 | $30.758 | $30.788 | -3.73% |
| May 23, 2024 | $30.786 | $30.984 | $30.069 | $30.129 | -2.14% |
| May 24, 2024 | $30.127 | $30.624 | $30.046 | $30.361 | +0.77% |
| May 27, 2024 | $30.589 | $31.853 | $30.426 | $31.806 | +4.76% |
| May 28, 2024 | $31.630 | $32.248 | $31.249 | $32.098 | +0.92% |
| May 29, 2024 | $32.126 | $32.298 | $31.607 | $31.974 | -0.39% |
| May 30, 2024 | $31.952 | $32.098 | $31.011 | $31.167 | -2.52% |
| May 31, 2024 | $31.195 | $31.773 | $30.193 | $30.413 | -2.42% |
XAG/USD June 2024
Opened at $30.388 and closed at $29.142, down 4.18% on the month. High $31.547 on Jun 7, 2024, low $28.575 on Jun 26, 2024. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 3, 2024 | $30.388 | $30.809 | $29.780 | $30.733 | +1.05% |
| Jun 4, 2024 | $30.752 | $30.890 | $29.383 | $29.501 | -4.01% |
| Jun 5, 2024 | $29.519 | $30.050 | $29.392 | $30.003 | +1.70% |
| Jun 6, 2024 | $30.021 | $31.346 | $29.972 | $31.321 | +4.39% |
| Jun 7, 2024 | $31.350 | $31.547 | $29.120 | $29.173 | -6.86% |
| Jun 10, 2024 | $29.294 | $29.821 | $29.246 | $29.748 | +1.97% |
| Jun 11, 2024 | $29.832 | $29.839 | $29.037 | $29.282 | -1.57% |
| Jun 12, 2024 | $29.278 | $30.258 | $29.185 | $29.729 | +1.53% |
| Jun 13, 2024 | $29.721 | $29.723 | $28.658 | $28.962 | -2.58% |
| Jun 14, 2024 | $28.953 | $29.586 | $28.835 | $29.554 | +2.04% |
| Jun 17, 2024 | $29.527 | $29.560 | $29.029 | $29.469 | -0.29% |
| Jun 18, 2024 | $29.476 | $29.672 | $28.929 | $29.542 | +0.25% |
| Jun 19, 2024 | $29.539 | $29.746 | $29.350 | $29.728 | +0.63% |
| Jun 20, 2024 | $29.770 | $30.790 | $29.753 | $30.737 | +3.39% |
| Jun 21, 2024 | $30.733 | $30.852 | $29.470 | $29.552 | -3.86% |
| Jun 24, 2024 | $29.478 | $29.727 | $29.349 | $29.581 | +0.10% |
| Jun 25, 2024 | $29.574 | $29.667 | $28.846 | $28.912 | -2.26% |
| Jun 26, 2024 | $28.915 | $29.077 | $28.575 | $28.769 | -0.49% |
| Jun 27, 2024 | $28.772 | $29.254 | $28.686 | $28.973 | +0.71% |
| Jun 28, 2024 | $28.971 | $29.629 | $28.777 | $29.142 | +0.58% |
XAG/USD July 2024
Opened at $29.091 and closed at $29.007, down 0.46% on the month. High $31.752 on Jul 11, 2024, low $27.311 on Jul 29, 2024. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2024 | $29.091 | $29.483 | $28.966 | $29.450 | +1.06% |
| Jul 2, 2024 | $29.480 | $29.823 | $29.203 | $29.523 | +0.25% |
| Jul 3, 2024 | $29.535 | $30.673 | $29.481 | $30.502 | +3.32% |
| Jul 4, 2024 | $30.481 | $30.591 | $30.208 | $30.395 | -0.35% |
| Jul 5, 2024 | $30.416 | $31.492 | $30.185 | $31.220 | +2.71% |
| Jul 8, 2024 | $31.233 | $31.374 | $30.434 | $30.762 | -1.47% |
| Jul 9, 2024 | $30.768 | $31.150 | $30.517 | $30.800 | +0.12% |
| Jul 10, 2024 | $30.797 | $31.165 | $30.653 | $30.820 | +0.06% |
| Jul 11, 2024 | $30.821 | $31.752 | $30.807 | $31.459 | +2.07% |
| Jul 12, 2024 | $31.440 | $31.440 | $30.393 | $30.793 | -2.12% |
| Jul 15, 2024 | $30.794 | $31.091 | $30.526 | $30.679 | -0.37% |
| Jul 16, 2024 | $30.677 | $31.405 | $30.492 | $31.249 | +1.86% |
| Jul 17, 2024 | $31.248 | $31.429 | $30.051 | $30.307 | -3.01% |
| Jul 18, 2024 | $30.302 | $30.597 | $29.747 | $29.829 | -1.58% |
| Jul 19, 2024 | $29.808 | $29.841 | $28.875 | $29.221 | -2.04% |
| Jul 22, 2024 | $29.272 | $29.434 | $28.752 | $29.131 | -0.31% |
| Jul 23, 2024 | $29.130 | $29.301 | $28.674 | $29.238 | +0.37% |
| Jul 24, 2024 | $29.220 | $29.451 | $28.896 | $28.901 | -1.15% |
| Jul 25, 2024 | $28.896 | $28.920 | $27.441 | $27.859 | -3.61% |
| Jul 26, 2024 | $27.855 | $28.074 | $27.592 | $27.934 | +0.27% |
| Jul 29, 2024 | $27.992 | $28.197 | $27.311 | $27.856 | -0.28% |
| Jul 30, 2024 | $27.866 | $28.415 | $27.632 | $28.387 | +1.91% |
| Jul 31, 2024 | $28.404 | $29.037 | $28.243 | $29.007 | +2.19% |
XAG/USD August 2024
Opened at $29.062 and closed at $28.864, down 0.50% on the month. High $30.189 on Aug 26, 2024, low $26.455 on Aug 8, 2024. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 1, 2024 | $29.062 | $29.160 | $28.220 | $28.525 | -1.67% |
| Aug 2, 2024 | $28.528 | $29.226 | $27.948 | $28.561 | +0.13% |
| Aug 5, 2024 | $28.485 | $28.675 | $26.510 | $27.251 | -4.59% |
| Aug 6, 2024 | $27.255 | $27.569 | $26.606 | $26.969 | -1.03% |
| Aug 7, 2024 | $26.974 | $27.269 | $26.576 | $26.609 | -1.33% |
| Aug 8, 2024 | $26.491 | $27.606 | $26.455 | $27.538 | +3.49% |
| Aug 9, 2024 | $27.539 | $27.763 | $27.261 | $27.452 | -0.31% |
| Aug 12, 2024 | $27.428 | $28.039 | $27.226 | $27.962 | +1.86% |
| Aug 13, 2024 | $27.979 | $28.053 | $27.459 | $27.857 | -0.38% |
| Aug 14, 2024 | $27.873 | $28.047 | $27.182 | $27.567 | -1.04% |
| Aug 15, 2024 | $27.536 | $28.520 | $27.485 | $28.360 | +2.88% |
| Aug 16, 2024 | $28.349 | $29.022 | $28.045 | $29.015 | +2.31% |
| Aug 19, 2024 | $29.026 | $29.485 | $28.732 | $29.446 | +1.48% |
| Aug 20, 2024 | $29.445 | $29.968 | $29.208 | $29.438 | -0.03% |
| Aug 21, 2024 | $29.458 | $29.740 | $29.232 | $29.606 | +0.57% |
| Aug 22, 2024 | $29.577 | $29.681 | $28.790 | $28.984 | -2.10% |
| Aug 23, 2024 | $28.989 | $29.889 | $28.946 | $29.836 | +2.94% |
| Aug 26, 2024 | $29.882 | $30.189 | $29.655 | $29.911 | +0.25% |
| Aug 27, 2024 | $29.909 | $30.088 | $29.711 | $29.974 | +0.21% |
| Aug 28, 2024 | $29.972 | $30.098 | $29.081 | $29.141 | -2.78% |
| Aug 29, 2024 | $29.121 | $29.686 | $29.121 | $29.426 | +0.98% |
| Aug 30, 2024 | $29.412 | $29.588 | $28.693 | $28.864 | -1.91% |
XAG/USD September 2024
Opened at $28.800 and closed at $31.160, up 7.95% on the month. High $32.714 on Sep 26, 2024, low $27.687 on Sep 6, 2024. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 2, 2024 | $28.800 | $28.972 | $28.327 | $28.536 | -1.14% |
| Sep 3, 2024 | $28.541 | $28.571 | $27.726 | $28.051 | -1.70% |
| Sep 4, 2024 | $28.029 | $28.359 | $27.773 | $28.271 | +0.78% |
| Sep 5, 2024 | $28.251 | $29.175 | $28.212 | $28.824 | +1.96% |
| Sep 6, 2024 | $28.817 | $29.117 | $27.687 | $27.938 | -3.07% |
| Sep 9, 2024 | $27.980 | $28.368 | $27.705 | $28.350 | +1.47% |
| Sep 10, 2024 | $28.354 | $28.555 | $28.034 | $28.400 | +0.18% |
| Sep 11, 2024 | $28.390 | $28.870 | $28.081 | $28.676 | +0.97% |
| Sep 12, 2024 | $28.691 | $29.914 | $28.537 | $29.873 | +4.17% |
| Sep 13, 2024 | $29.881 | $30.922 | $29.852 | $30.714 | +2.82% |
| Sep 16, 2024 | $30.773 | $31.095 | $30.599 | $30.734 | +0.07% |
| Sep 17, 2024 | $30.733 | $30.992 | $30.516 | $30.704 | -0.10% |
| Sep 18, 2024 | $30.701 | $31.236 | $29.710 | $30.079 | -2.04% |
| Sep 19, 2024 | $30.083 | $31.298 | $29.912 | $30.789 | +2.36% |
| Sep 20, 2024 | $30.768 | $31.434 | $30.733 | $31.171 | +1.24% |
| Sep 23, 2024 | $31.162 | $31.185 | $30.360 | $30.691 | -1.54% |
| Sep 24, 2024 | $30.703 | $32.268 | $30.654 | $32.098 | +4.58% |
| Sep 25, 2024 | $32.136 | $32.281 | $31.572 | $31.812 | -0.89% |
| Sep 26, 2024 | $31.811 | $32.714 | $31.748 | $32.018 | +0.65% |
| Sep 27, 2024 | $32.020 | $32.298 | $31.365 | $31.630 | -1.21% |
| Sep 30, 2024 | $31.751 | $31.857 | $30.885 | $31.160 | -1.49% |
XAG/USD October 2024
Opened at $31.153 and closed at $32.693, up 4.92% on the month. High $34.867 on Oct 22, 2024, low $30.127 on Oct 8, 2024. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 1, 2024 | $31.153 | $31.852 | $31.114 | $31.435 | +0.88% |
| Oct 2, 2024 | $31.400 | $32.305 | $31.000 | $31.834 | +1.27% |
| Oct 3, 2024 | $31.831 | $32.216 | $31.413 | $32.029 | +0.61% |
| Oct 4, 2024 | $32.043 | $32.961 | $31.506 | $32.202 | +0.54% |
| Oct 7, 2024 | $32.280 | $32.340 | $31.417 | $31.721 | -1.49% |
| Oct 8, 2024 | $31.717 | $31.778 | $30.127 | $30.690 | -3.25% |
| Oct 9, 2024 | $30.692 | $30.783 | $30.223 | $30.545 | -0.47% |
| Oct 10, 2024 | $30.542 | $31.186 | $30.361 | $31.132 | +1.92% |
| Oct 11, 2024 | $31.133 | $31.634 | $31.063 | $31.567 | +1.40% |
| Oct 14, 2024 | $31.075 | $31.549 | $30.907 | $31.282 | -0.90% |
| Oct 15, 2024 | $31.286 | $31.691 | $30.765 | $31.493 | +0.67% |
| Oct 16, 2024 | $31.489 | $32.178 | $31.416 | $31.718 | +0.71% |
| Oct 17, 2024 | $31.717 | $32.019 | $31.329 | $31.685 | -0.10% |
| Oct 18, 2024 | $31.689 | $33.682 | $31.660 | $33.620 | +6.11% |
| Oct 21, 2024 | $33.886 | $34.270 | $33.465 | $33.822 | +0.60% |
| Oct 22, 2024 | $33.827 | $34.867 | $33.781 | $34.807 | +2.91% |
| Oct 23, 2024 | $34.806 | $34.858 | $33.431 | $33.667 | -3.28% |
| Oct 24, 2024 | $33.672 | $34.301 | $33.241 | $33.658 | -0.03% |
| Oct 25, 2024 | $33.661 | $34.020 | $33.090 | $33.592 | -0.20% |
| Oct 28, 2024 | $33.425 | $33.989 | $33.231 | $33.704 | +0.33% |
| Oct 29, 2024 | $33.703 | $34.544 | $33.612 | $34.436 | +2.17% |
| Oct 30, 2024 | $34.434 | $34.526 | $33.412 | $33.783 | -1.90% |
| Oct 31, 2024 | $33.778 | $33.902 | $32.509 | $32.693 | -3.23% |
XAG/USD November 2024
Opened at $32.699 and closed at $30.586, down 6.44% on the month. High $33.124 on Nov 1, 2024, low $29.646 on Nov 28, 2024. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 1, 2024 | $32.699 | $33.124 | $32.335 | $32.393 | -0.92% |
| Nov 4, 2024 | $32.317 | $32.877 | $32.298 | $32.479 | +0.27% |
| Nov 5, 2024 | $32.478 | $32.923 | $32.253 | $32.620 | +0.43% |
| Nov 6, 2024 | $32.617 | $32.733 | $30.835 | $31.208 | -4.33% |
| Nov 7, 2024 | $31.209 | $31.885 | $30.874 | $31.773 | +1.81% |
| Nov 8, 2024 | $31.772 | $32.159 | $31.194 | $31.298 | -1.50% |
| Nov 11, 2024 | $31.295 | $31.563 | $30.424 | $30.642 | -2.10% |
| Nov 12, 2024 | $30.642 | $30.791 | $30.192 | $30.698 | +0.18% |
| Nov 13, 2024 | $30.694 | $31.142 | $30.434 | $30.541 | -0.51% |
| Nov 14, 2024 | $30.537 | $30.654 | $29.679 | $30.633 | +0.30% |
| Nov 15, 2024 | $30.633 | $30.820 | $30.226 | $30.307 | -1.06% |
| Nov 18, 2024 | $30.307 | $31.270 | $30.307 | $31.088 | +2.58% |
| Nov 19, 2024 | $31.088 | $31.537 | $31.049 | $31.259 | +0.55% |
| Nov 20, 2024 | $31.258 | $31.333 | $30.808 | $30.909 | -1.12% |
| Nov 21, 2024 | $30.907 | $31.311 | $30.645 | $30.779 | -0.42% |
| Nov 22, 2024 | $30.780 | $31.410 | $30.740 | $31.268 | +1.59% |
| Nov 25, 2024 | $31.347 | $31.477 | $30.067 | $30.376 | -2.85% |
| Nov 26, 2024 | $30.377 | $30.697 | $29.990 | $30.489 | +0.37% |
| Nov 27, 2024 | $30.490 | $30.707 | $29.981 | $30.034 | -1.49% |
| Nov 28, 2024 | $30.036 | $30.296 | $29.646 | $30.273 | +0.80% |
| Nov 29, 2024 | $30.236 | $30.894 | $30.185 | $30.586 | +1.04% |
XAG/USD December 2024
Opened at $30.525 and closed at $28.874, down 5.60% on the month. High $32.332 on Dec 12, 2024, low $28.744 on Dec 19, 2024. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 2, 2024 | $30.525 | $30.677 | $30.058 | $30.406 | -0.59% |
| Dec 3, 2024 | $30.399 | $31.088 | $30.387 | $31.018 | +2.02% |
| Dec 4, 2024 | $31.015 | $31.479 | $30.480 | $31.306 | +0.93% |
| Dec 5, 2024 | $31.305 | $31.425 | $31.018 | $31.246 | -0.19% |
| Dec 6, 2024 | $31.245 | $31.438 | $30.832 | $30.995 | -0.80% |
| Dec 9, 2024 | $31.013 | $32.282 | $30.869 | $31.857 | +2.78% |
| Dec 10, 2024 | $31.848 | $32.097 | $31.706 | $31.901 | +0.14% |
| Dec 11, 2024 | $31.901 | $32.093 | $31.527 | $31.697 | -0.64% |
| Dec 12, 2024 | $31.989 | $32.332 | $30.886 | $30.959 | -2.33% |
| Dec 13, 2024 | $30.960 | $31.106 | $30.296 | $30.463 | -1.60% |
| Dec 16, 2024 | $30.556 | $30.754 | $30.473 | $30.571 | +0.35% |
| Dec 17, 2024 | $30.569 | $30.607 | $30.157 | $30.484 | -0.28% |
| Dec 18, 2024 | $30.483 | $30.579 | $29.754 | $29.777 | -2.32% |
| Dec 19, 2024 | $29.781 | $29.827 | $28.744 | $29.053 | -2.43% |
| Dec 20, 2024 | $29.056 | $29.694 | $28.812 | $29.604 | +1.89% |
| Dec 23, 2024 | $29.638 | $29.879 | $29.422 | $29.689 | +0.29% |
| Dec 24, 2024 | $29.691 | $29.791 | $29.478 | $29.627 | -0.21% |
| Dec 26, 2024 | $29.637 | $29.873 | $29.516 | $29.753 | +0.42% |
| Dec 27, 2024 | $29.753 | $29.894 | $29.334 | $29.439 | -1.06% |
| Dec 30, 2024 | $29.449 | $29.535 | $28.804 | $28.984 | -1.55% |
| Dec 31, 2024 | $28.979 | $29.053 | $28.782 | $28.874 | -0.38% |
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.