XAG/USD Historical Data 2025
Every daily XAG/USD bar of 2025, 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 2025 at $28.875. It closed the year at $70.458, up 144.02% from the 2024 close.
2025 open
$28.875
Jan 1, 2025
2025 high
$83.742
Dec 29, 2025
2025 low
$28.359
Apr 7, 2025
2025 close
$70.458
+144.02% on the year
All 2025 daily bars as CSV: date, open, high, low, close.
xagusd-daily-2025.csvXAG/USD January 2025
Opened at $28.875 and closed at $31.251, up 8.23% on the month. High $31.734 on Jan 30, 2025, low $28.874 on Jan 1, 2025. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jan 1, 2025 | $28.875 | $28.934 | $28.874 | $28.913 | +0.14% |
| Jan 2, 2025 | $28.917 | $29.596 | $28.892 | $29.439 | +1.82% |
| Jan 3, 2025 | $29.441 | $29.901 | $29.427 | $29.627 | +0.64% |
| Jan 6, 2025 | $29.664 | $30.349 | $29.413 | $29.944 | +1.07% |
| Jan 7, 2025 | $29.943 | $30.384 | $29.872 | $30.105 | +0.54% |
| Jan 8, 2025 | $30.104 | $30.349 | $29.816 | $30.069 | -0.12% |
| Jan 9, 2025 | $30.067 | $30.481 | $30.004 | $30.098 | +0.10% |
| Jan 10, 2025 | $30.097 | $30.656 | $29.964 | $30.394 | +0.98% |
| Jan 13, 2025 | $30.440 | $30.515 | $29.502 | $29.626 | -2.53% |
| Jan 14, 2025 | $29.627 | $29.975 | $29.522 | $29.815 | +0.64% |
| Jan 15, 2025 | $29.816 | $30.686 | $29.741 | $30.668 | +2.86% |
| Jan 16, 2025 | $30.669 | $30.972 | $30.537 | $30.855 | +0.61% |
| Jan 17, 2025 | $30.849 | $30.849 | $30.134 | $30.195 | -2.14% |
| Jan 20, 2025 | $30.287 | $30.626 | $30.003 | $30.538 | +1.14% |
| Jan 21, 2025 | $30.499 | $30.840 | $30.204 | $30.789 | +0.82% |
| Jan 22, 2025 | $30.788 | $30.953 | $30.567 | $30.861 | +0.23% |
| Jan 23, 2025 | $30.860 | $30.887 | $30.098 | $30.433 | -1.39% |
| Jan 24, 2025 | $30.432 | $31.029 | $30.400 | $30.698 | +0.87% |
| Jan 27, 2025 | $30.519 | $30.629 | $29.699 | $30.147 | -1.79% |
| Jan 28, 2025 | $30.146 | $30.490 | $29.886 | $30.446 | +0.99% |
| Jan 29, 2025 | $30.445 | $30.986 | $30.284 | $30.812 | +1.20% |
| Jan 30, 2025 | $30.806 | $31.734 | $30.702 | $31.577 | +2.48% |
| Jan 31, 2025 | $31.575 | $31.713 | $31.130 | $31.251 | -1.03% |
XAG/USD February 2025
Opened at $31.494 and closed at $31.079, down 0.55% on the month. High $33.396 on Feb 14, 2025, low $30.698 on Feb 3, 2025. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Feb 3, 2025 | $31.494 | $31.675 | $30.698 | $31.594 | +1.10% |
| Feb 4, 2025 | $31.596 | $32.378 | $31.362 | $32.181 | +1.86% |
| Feb 5, 2025 | $32.183 | $32.547 | $31.965 | $32.337 | +0.48% |
| Feb 6, 2025 | $32.338 | $32.426 | $31.750 | $32.191 | -0.45% |
| Feb 7, 2025 | $32.188 | $32.646 | $31.822 | $31.900 | -0.90% |
| Feb 10, 2025 | $31.765 | $32.334 | $31.614 | $32.064 | +0.52% |
| Feb 11, 2025 | $32.063 | $32.244 | $31.259 | $31.887 | -0.56% |
| Feb 12, 2025 | $31.886 | $32.363 | $31.513 | $32.182 | +0.93% |
| Feb 13, 2025 | $32.181 | $32.401 | $31.997 | $32.329 | +0.46% |
| Feb 14, 2025 | $32.328 | $33.396 | $32.251 | $32.289 | -0.12% |
| Feb 17, 2025 | $32.160 | $32.496 | $31.920 | $32.401 | +0.35% |
| Feb 18, 2025 | $32.420 | $32.911 | $32.079 | $32.841 | +1.36% |
| Feb 19, 2025 | $32.840 | $33.076 | $32.451 | $32.750 | -0.28% |
| Feb 20, 2025 | $32.741 | $33.208 | $32.624 | $32.952 | +0.62% |
| Feb 21, 2025 | $32.954 | $33.076 | $32.507 | $32.549 | -1.22% |
| Feb 24, 2025 | $32.513 | $32.761 | $32.096 | $32.343 | -0.63% |
| Feb 25, 2025 | $32.342 | $32.483 | $31.293 | $31.629 | -2.21% |
| Feb 26, 2025 | $31.624 | $31.956 | $31.498 | $31.785 | +0.49% |
| Feb 27, 2025 | $31.783 | $31.941 | $31.251 | $31.303 | -1.52% |
| Feb 28, 2025 | $31.304 | $31.396 | $30.818 | $31.079 | -0.72% |
XAG/USD March 2025
Opened at $31.169 and closed at $34.055, up 9.58% on the month. High $34.584 on Mar 28, 2025, low $31.122 on Mar 3, 2025. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Mar 3, 2025 | $31.169 | $31.840 | $31.122 | $31.553 | +1.53% |
| Mar 4, 2025 | $31.549 | $31.998 | $31.469 | $31.935 | +1.21% |
| Mar 5, 2025 | $31.929 | $32.690 | $31.780 | $32.677 | +2.32% |
| Mar 6, 2025 | $32.673 | $32.771 | $32.265 | $32.664 | -0.04% |
| Mar 7, 2025 | $32.656 | $32.710 | $32.110 | $32.384 | -0.86% |
| Mar 10, 2025 | $32.579 | $32.665 | $31.942 | $31.995 | -1.20% |
| Mar 11, 2025 | $31.996 | $32.972 | $31.823 | $32.921 | +2.89% |
| Mar 12, 2025 | $32.920 | $33.326 | $32.704 | $33.204 | +0.86% |
| Mar 13, 2025 | $33.202 | $33.958 | $32.939 | $33.771 | +1.71% |
| Mar 14, 2025 | $33.772 | $34.083 | $33.530 | $33.737 | -0.10% |
| Mar 17, 2025 | $33.859 | $33.905 | $33.438 | $33.861 | +0.37% |
| Mar 18, 2025 | $33.867 | $34.231 | $33.747 | $33.924 | +0.19% |
| Mar 19, 2025 | $33.931 | $34.092 | $33.470 | $33.803 | -0.36% |
| Mar 20, 2025 | $33.790 | $33.950 | $33.108 | $33.528 | -0.81% |
| Mar 21, 2025 | $33.531 | $33.596 | $32.665 | $32.981 | -1.63% |
| Mar 24, 2025 | $33.047 | $33.306 | $32.894 | $32.955 | -0.08% |
| Mar 25, 2025 | $32.957 | $33.802 | $32.928 | $33.638 | +2.07% |
| Mar 26, 2025 | $33.637 | $33.925 | $33.510 | $33.567 | -0.21% |
| Mar 27, 2025 | $33.566 | $34.469 | $33.565 | $34.417 | +2.53% |
| Mar 28, 2025 | $34.419 | $34.584 | $33.929 | $34.063 | -1.03% |
| Mar 31, 2025 | $34.171 | $34.472 | $33.510 | $34.055 | -0.03% |
XAG/USD April 2025
Opened at $34.050 and closed at $32.590, down 4.30% on the month. High $34.218 on Apr 1, 2025, low $28.359 on Apr 7, 2025. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Apr 1, 2025 | $34.050 | $34.218 | $33.470 | $33.665 | -1.15% |
| Apr 2, 2025 | $33.666 | $34.056 | $33.606 | $33.791 | +0.37% |
| Apr 3, 2025 | $33.793 | $34.132 | $31.723 | $31.759 | -6.01% |
| Apr 4, 2025 | $31.757 | $31.996 | $29.190 | $29.741 | -6.35% |
| Apr 7, 2025 | $29.192 | $30.828 | $28.359 | $30.098 | +1.20% |
| Apr 8, 2025 | $30.097 | $30.534 | $29.632 | $29.821 | -0.92% |
| Apr 9, 2025 | $29.866 | $31.046 | $29.341 | $31.025 | +4.04% |
| Apr 10, 2025 | $31.055 | $31.310 | $30.576 | $31.220 | +0.63% |
| Apr 11, 2025 | $31.261 | $32.300 | $30.925 | $32.300 | +3.46% |
| Apr 14, 2025 | $32.354 | $32.385 | $31.816 | $32.308 | +0.02% |
| Apr 17, 2025 | $32.640 | $32.665 | $32.084 | $32.504 | +0.61% |
| Apr 18, 2025 | $32.509 | $32.509 | $32.509 | $32.509 | +0.02% |
| Apr 21, 2025 | $32.614 | $33.049 | $32.419 | $32.679 | +0.52% |
| Apr 22, 2025 | $32.647 | $33.147 | $32.282 | $32.486 | -0.59% |
| Apr 23, 2025 | $32.484 | $33.672 | $32.081 | $33.567 | +3.33% |
| Apr 24, 2025 | $33.559 | $33.678 | $33.170 | $33.580 | +0.04% |
| Apr 25, 2025 | $33.563 | $33.683 | $32.776 | $33.068 | -1.52% |
| Apr 28, 2025 | $33.060 | $33.125 | $32.652 | $32.958 | -0.33% |
| Apr 29, 2025 | $32.982 | $33.531 | $32.800 | $32.899 | -0.18% |
| Apr 30, 2025 | $32.894 | $33.107 | $32.180 | $32.590 | -0.94% |
XAG/USD May 2025
Opened at $32.595 and closed at $32.980, up 1.20% on the month. High $33.697 on May 22, 2025, low $31.647 on May 15, 2025. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| May 1, 2025 | $32.595 | $32.712 | $31.668 | $32.413 | -0.54% |
| May 2, 2025 | $32.365 | $32.715 | $31.932 | $31.992 | -1.30% |
| May 5, 2025 | $32.001 | $32.668 | $31.952 | $32.483 | +1.53% |
| May 6, 2025 | $32.444 | $33.249 | $32.435 | $33.213 | +2.25% |
| May 7, 2025 | $33.203 | $33.245 | $32.245 | $32.442 | -2.32% |
| May 8, 2025 | $32.400 | $32.939 | $32.218 | $32.450 | +0.02% |
| May 9, 2025 | $32.410 | $32.865 | $32.218 | $32.714 | +0.81% |
| May 12, 2025 | $32.420 | $32.991 | $31.885 | $32.601 | -0.35% |
| May 13, 2025 | $32.594 | $33.230 | $32.515 | $32.913 | +0.96% |
| May 14, 2025 | $32.875 | $32.975 | $32.081 | $32.223 | -2.09% |
| May 15, 2025 | $32.214 | $32.651 | $31.647 | $32.639 | +1.29% |
| May 16, 2025 | $32.627 | $32.689 | $31.866 | $32.270 | -1.13% |
| May 19, 2025 | $32.071 | $32.624 | $32.071 | $32.343 | +0.22% |
| May 20, 2025 | $32.326 | $33.129 | $32.122 | $33.087 | +2.30% |
| May 21, 2025 | $33.086 | $33.566 | $32.923 | $33.378 | +0.88% |
| May 22, 2025 | $33.330 | $33.697 | $32.608 | $33.043 | -1.00% |
| May 23, 2025 | $33.056 | $33.540 | $32.910 | $33.467 | +1.28% |
| May 26, 2025 | $33.500 | $33.564 | $33.241 | $33.468 | 0.00% |
| May 27, 2025 | $33.468 | $33.524 | $32.790 | $33.258 | -0.63% |
| May 28, 2025 | $33.210 | $33.432 | $32.907 | $32.963 | -0.89% |
| May 29, 2025 | $32.952 | $33.471 | $32.700 | $33.312 | +1.06% |
| May 30, 2025 | $33.311 | $33.336 | $32.821 | $32.980 | -1.00% |
XAG/USD June 2025
Opened at $33.010 and closed at $36.098, up 9.45% on the month. High $37.312 on Jun 18, 2025, low $32.950 on Jun 2, 2025. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jun 2, 2025 | $33.010 | $34.786 | $32.950 | $34.755 | +5.38% |
| Jun 3, 2025 | $34.770 | $34.770 | $33.958 | $34.507 | -0.71% |
| Jun 4, 2025 | $34.521 | $34.648 | $34.190 | $34.495 | -0.03% |
| Jun 5, 2025 | $34.452 | $36.063 | $34.433 | $35.650 | +3.35% |
| Jun 6, 2025 | $35.636 | $36.333 | $35.606 | $35.966 | +0.89% |
| Jun 9, 2025 | $36.000 | $36.884 | $35.911 | $36.758 | +2.20% |
| Jun 10, 2025 | $36.411 | $36.827 | $36.314 | $36.528 | -0.63% |
| Jun 11, 2025 | $36.542 | $36.641 | $36.015 | $36.244 | -0.78% |
| Jun 12, 2025 | $36.191 | $36.451 | $35.448 | $36.340 | +0.26% |
| Jun 13, 2025 | $36.280 | $36.636 | $35.970 | $36.299 | -0.11% |
| Jun 16, 2025 | $36.370 | $36.537 | $36.100 | $36.314 | +0.04% |
| Jun 17, 2025 | $36.305 | $37.252 | $36.150 | $37.119 | +2.22% |
| Jun 18, 2025 | $37.125 | $37.312 | $36.527 | $36.731 | -1.05% |
| Jun 19, 2025 | $36.641 | $36.781 | $36.222 | $36.391 | -0.93% |
| Jun 20, 2025 | $36.391 | $36.426 | $35.504 | $35.986 | -1.11% |
| Jun 23, 2025 | $36.006 | $36.346 | $35.820 | $36.101 | +0.32% |
| Jun 24, 2025 | $36.047 | $36.198 | $35.409 | $35.915 | -0.52% |
| Jun 25, 2025 | $35.876 | $36.323 | $35.690 | $36.266 | +0.98% |
| Jun 26, 2025 | $36.253 | $36.745 | $36.233 | $36.655 | +1.07% |
| Jun 27, 2025 | $36.532 | $36.717 | $35.805 | $35.965 | -1.88% |
| Jun 30, 2025 | $35.965 | $36.228 | $35.432 | $36.098 | +0.37% |
XAG/USD July 2025
Opened at $36.066 and closed at $36.714, up 1.71% on the month. High $39.527 on Jul 23, 2025, low $35.801 on Jul 1, 2025. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Jul 1, 2025 | $36.066 | $36.588 | $35.801 | $36.029 | -0.19% |
| Jul 2, 2025 | $35.990 | $36.576 | $35.905 | $36.557 | +1.47% |
| Jul 3, 2025 | $36.563 | $37.014 | $36.340 | $36.836 | +0.76% |
| Jul 4, 2025 | $36.835 | $36.954 | $36.621 | $36.927 | +0.25% |
| Jul 7, 2025 | $36.943 | $37.216 | $36.153 | $36.770 | -0.43% |
| Jul 8, 2025 | $36.710 | $36.876 | $36.289 | $36.746 | -0.07% |
| Jul 9, 2025 | $36.746 | $36.768 | $36.270 | $36.378 | -1.00% |
| Jul 10, 2025 | $36.368 | $37.116 | $36.350 | $37.010 | +1.74% |
| Jul 11, 2025 | $37.020 | $38.534 | $36.904 | $38.320 | +3.54% |
| Jul 14, 2025 | $38.387 | $39.125 | $38.076 | $38.112 | -0.54% |
| Jul 15, 2025 | $38.087 | $38.380 | $37.587 | $37.690 | -1.11% |
| Jul 16, 2025 | $37.687 | $38.087 | $37.600 | $37.901 | +0.56% |
| Jul 17, 2025 | $37.921 | $38.163 | $37.540 | $38.145 | +0.64% |
| Jul 18, 2025 | $38.141 | $38.440 | $38.061 | $38.159 | +0.04% |
| Jul 21, 2025 | $38.116 | $39.055 | $38.094 | $38.905 | +1.95% |
| Jul 22, 2025 | $38.908 | $39.311 | $38.713 | $39.289 | +0.99% |
| Jul 23, 2025 | $39.278 | $39.527 | $39.040 | $39.253 | -0.09% |
| Jul 24, 2025 | $39.263 | $39.347 | $38.692 | $39.051 | -0.51% |
| Jul 25, 2025 | $38.984 | $39.197 | $37.954 | $38.180 | -2.23% |
| Jul 28, 2025 | $38.050 | $38.334 | $37.910 | $38.157 | -0.06% |
| Jul 29, 2025 | $37.916 | $38.288 | $37.910 | $38.208 | +0.13% |
| Jul 30, 2025 | $38.208 | $38.245 | $36.868 | $37.130 | -2.82% |
| Jul 31, 2025 | $37.089 | $37.273 | $36.210 | $36.714 | -1.12% |
XAG/USD August 2025
Opened at $36.724 and closed at $39.674, up 8.06% on the month. High $39.968 on Aug 29, 2025, low $36.364 on Aug 1, 2025. 21 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Aug 1, 2025 | $36.724 | $37.176 | $36.364 | $37.022 | +0.84% |
| Aug 4, 2025 | $37.040 | $37.444 | $36.677 | $37.416 | +1.06% |
| Aug 5, 2025 | $37.412 | $37.879 | $37.310 | $37.817 | +1.07% |
| Aug 6, 2025 | $37.733 | $37.947 | $37.613 | $37.834 | +0.04% |
| Aug 7, 2025 | $37.829 | $38.510 | $37.822 | $38.273 | +1.16% |
| Aug 8, 2025 | $38.270 | $38.479 | $37.958 | $38.329 | +0.15% |
| Aug 11, 2025 | $38.341 | $38.383 | $37.548 | $37.611 | -1.87% |
| Aug 12, 2025 | $37.611 | $38.017 | $37.500 | $37.909 | +0.79% |
| Aug 13, 2025 | $37.913 | $38.644 | $37.849 | $38.501 | +1.56% |
| Aug 14, 2025 | $38.516 | $38.737 | $37.836 | $38.010 | -1.28% |
| Aug 15, 2025 | $38.000 | $38.102 | $37.682 | $38.000 | -0.03% |
| Aug 18, 2025 | $37.846 | $38.270 | $37.815 | $38.020 | +0.05% |
| Aug 19, 2025 | $37.969 | $38.147 | $37.277 | $37.382 | -1.68% |
| Aug 20, 2025 | $37.346 | $37.939 | $36.968 | $37.897 | +1.38% |
| Aug 21, 2025 | $37.600 | $38.204 | $37.538 | $38.136 | +0.63% |
| Aug 22, 2025 | $38.100 | $39.060 | $37.802 | $38.883 | +1.96% |
| Aug 25, 2025 | $38.903 | $38.997 | $38.536 | $38.562 | -0.83% |
| Aug 26, 2025 | $38.440 | $38.851 | $38.338 | $38.611 | +0.13% |
| Aug 27, 2025 | $38.552 | $38.707 | $38.086 | $38.593 | -0.05% |
| Aug 28, 2025 | $38.521 | $39.123 | $38.521 | $39.061 | +1.21% |
| Aug 29, 2025 | $38.983 | $39.968 | $38.725 | $39.674 | +1.57% |
XAG/USD September 2025
Opened at $39.743 and closed at $46.662, up 17.61% on the month. High $47.171 on Sep 29, 2025, low $39.553 on Sep 1, 2025. 22 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Sep 1, 2025 | $39.743 | $40.756 | $39.553 | $40.718 | +2.63% |
| Sep 2, 2025 | $40.718 | $40.931 | $40.139 | $40.878 | +0.39% |
| Sep 3, 2025 | $40.838 | $41.457 | $40.626 | $41.103 | +0.55% |
| Sep 4, 2025 | $41.092 | $41.226 | $40.402 | $40.641 | -1.12% |
| Sep 5, 2025 | $40.536 | $41.414 | $40.536 | $40.920 | +0.69% |
| Sep 8, 2025 | $41.000 | $41.665 | $40.525 | $41.330 | +1.00% |
| Sep 9, 2025 | $41.200 | $41.476 | $40.787 | $40.863 | -1.13% |
| Sep 10, 2025 | $40.878 | $41.286 | $40.717 | $41.148 | +0.70% |
| Sep 11, 2025 | $41.105 | $41.757 | $40.893 | $41.537 | +0.95% |
| Sep 12, 2025 | $41.414 | $42.456 | $41.400 | $42.171 | +1.53% |
| Sep 15, 2025 | $42.220 | $42.741 | $42.008 | $42.673 | +1.19% |
| Sep 16, 2025 | $42.661 | $42.964 | $42.255 | $42.577 | -0.22% |
| Sep 17, 2025 | $42.585 | $42.635 | $41.132 | $41.673 | -2.12% |
| Sep 18, 2025 | $41.507 | $41.973 | $41.200 | $41.809 | +0.33% |
| Sep 19, 2025 | $41.692 | $43.078 | $41.648 | $43.051 | +2.97% |
| Sep 22, 2025 | $43.083 | $44.113 | $43.022 | $44.048 | +2.32% |
| Sep 23, 2025 | $44.044 | $44.465 | $43.641 | $44.010 | -0.09% |
| Sep 24, 2025 | $44.012 | $44.313 | $43.672 | $43.890 | -0.27% |
| Sep 25, 2025 | $43.921 | $45.228 | $43.773 | $45.193 | +2.97% |
| Sep 26, 2025 | $45.177 | $46.628 | $44.600 | $46.043 | +1.88% |
| Sep 29, 2025 | $46.132 | $47.171 | $45.951 | $46.902 | +1.87% |
| Sep 30, 2025 | $46.900 | $47.166 | $45.808 | $46.662 | -0.51% |
XAG/USD October 2025
Opened at $46.566 and closed at $48.513, up 3.97% on the month. High $54.464 on Oct 17, 2025, low $45.549 on Oct 28, 2025. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Oct 1, 2025 | $46.566 | $47.823 | $46.562 | $47.292 | +1.35% |
| Oct 2, 2025 | $47.255 | $48.044 | $45.916 | $46.955 | -0.71% |
| Oct 3, 2025 | $46.913 | $48.367 | $46.648 | $47.957 | +2.13% |
| Oct 6, 2025 | $48.125 | $48.763 | $47.951 | $48.545 | +1.23% |
| Oct 7, 2025 | $48.546 | $48.648 | $47.324 | $47.748 | -1.64% |
| Oct 8, 2025 | $47.754 | $49.550 | $47.714 | $49.057 | +2.74% |
| Oct 9, 2025 | $49.067 | $51.214 | $48.410 | $49.273 | +0.44% |
| Oct 10, 2025 | $49.284 | $51.120 | $48.697 | $49.987 | +1.45% |
| Oct 13, 2025 | $49.835 | $52.270 | $49.800 | $52.150 | +4.33% |
| Oct 14, 2025 | $52.150 | $53.500 | $50.471 | $51.521 | -1.21% |
| Oct 15, 2025 | $51.519 | $53.194 | $51.377 | $53.128 | +3.12% |
| Oct 16, 2025 | $53.127 | $54.175 | $52.479 | $54.067 | +1.77% |
| Oct 17, 2025 | $54.070 | $54.464 | $50.650 | $51.702 | -4.37% |
| Oct 20, 2025 | $51.900 | $52.763 | $51.289 | $52.568 | +1.67% |
| Oct 21, 2025 | $52.550 | $52.630 | $47.840 | $48.310 | -8.10% |
| Oct 22, 2025 | $48.313 | $49.295 | $47.514 | $48.485 | +0.36% |
| Oct 23, 2025 | $48.481 | $49.451 | $47.915 | $48.791 | +0.63% |
| Oct 24, 2025 | $48.790 | $49.000 | $47.822 | $48.491 | -0.61% |
| Oct 27, 2025 | $48.550 | $48.689 | $46.085 | $46.770 | -3.55% |
| Oct 28, 2025 | $46.770 | $47.265 | $45.549 | $47.082 | +0.67% |
| Oct 29, 2025 | $47.081 | $48.460 | $46.815 | $47.685 | +1.28% |
| Oct 30, 2025 | $47.682 | $48.975 | $47.268 | $48.875 | +2.50% |
| Oct 31, 2025 | $48.872 | $49.347 | $48.396 | $48.513 | -0.74% |
XAG/USD November 2025
Opened at $48.500 and closed at $56.489, up 16.44% on the month. High $56.568 on Nov 28, 2025, low $46.874 on Nov 4, 2025. 20 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Nov 3, 2025 | $48.500 | $49.104 | $48.030 | $48.129 | -0.79% |
| Nov 4, 2025 | $48.133 | $48.283 | $46.874 | $47.225 | -1.88% |
| Nov 5, 2025 | $47.230 | $48.247 | $46.881 | $48.224 | +2.12% |
| Nov 6, 2025 | $48.221 | $48.793 | $47.659 | $48.190 | -0.07% |
| Nov 7, 2025 | $48.186 | $48.872 | $47.856 | $48.439 | +0.52% |
| Nov 10, 2025 | $48.337 | $50.556 | $48.312 | $50.539 | +4.34% |
| Nov 11, 2025 | $50.541 | $51.228 | $50.308 | $51.073 | +1.06% |
| Nov 12, 2025 | $51.080 | $53.673 | $50.915 | $53.507 | +4.77% |
| Nov 13, 2025 | $53.509 | $54.397 | $52.077 | $52.451 | -1.97% |
| Nov 14, 2025 | $52.451 | $53.560 | $50.104 | $50.752 | -3.24% |
| Nov 17, 2025 | $50.555 | $51.302 | $49.778 | $49.811 | -1.85% |
| Nov 18, 2025 | $49.807 | $51.156 | $49.391 | $51.145 | +2.68% |
| Nov 19, 2025 | $51.142 | $52.479 | $50.373 | $51.128 | -0.03% |
| Nov 20, 2025 | $51.131 | $51.840 | $50.248 | $50.842 | -0.56% |
| Nov 21, 2025 | $50.841 | $50.857 | $48.682 | $50.293 | -1.08% |
| Nov 24, 2025 | $50.035 | $51.194 | $49.762 | $51.175 | +1.75% |
| Nov 25, 2025 | $51.176 | $51.740 | $50.690 | $51.241 | +0.13% |
| Nov 26, 2025 | $51.240 | $53.354 | $51.240 | $53.298 | +4.01% |
| Nov 27, 2025 | $53.297 | $53.890 | $52.710 | $53.406 | +0.20% |
| Nov 28, 2025 | $53.406 | $56.568 | $53.358 | $56.489 | +5.77% |
XAG/USD December 2025
Opened at $56.405 and closed at $70.458, up 24.73% on the month. High $83.742 on Dec 29, 2025, low $56.021 on Dec 1, 2025. 23 trading days.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 1, 2025 | $56.405 | $58.800 | $56.021 | $58.035 | +2.74% |
| Dec 2, 2025 | $58.029 | $58.401 | $56.577 | $58.367 | +0.57% |
| Dec 3, 2025 | $58.369 | $59.018 | $57.625 | $58.497 | +0.22% |
| Dec 4, 2025 | $58.496 | $58.782 | $56.501 | $57.042 | -2.49% |
| Dec 5, 2025 | $57.042 | $59.305 | $56.897 | $58.448 | +2.47% |
| Dec 8, 2025 | $58.295 | $58.618 | $57.591 | $57.986 | -0.79% |
| Dec 9, 2025 | $57.986 | $60.768 | $57.665 | $60.674 | +4.64% |
| Dec 10, 2025 | $60.671 | $61.593 | $60.086 | $61.093 | +0.69% |
| Dec 11, 2025 | $61.095 | $64.309 | $61.001 | $63.789 | +4.41% |
| Dec 12, 2025 | $63.790 | $64.667 | $60.858 | $61.847 | -3.05% |
| Dec 15, 2025 | $62.015 | $64.113 | $61.644 | $64.113 | +3.66% |
| Dec 16, 2025 | $64.110 | $64.164 | $62.241 | $63.866 | -0.39% |
| Dec 17, 2025 | $63.871 | $66.869 | $63.553 | $66.509 | +4.14% |
| Dec 18, 2025 | $66.506 | $66.847 | $64.753 | $65.196 | -1.97% |
| Dec 19, 2025 | $65.195 | $67.461 | $64.521 | $67.257 | +3.16% |
| Dec 22, 2025 | $67.165 | $69.461 | $67.134 | $68.579 | +1.96% |
| Dec 23, 2025 | $68.578 | $71.445 | $68.578 | $71.215 | +3.84% |
| Dec 24, 2025 | $71.212 | $72.735 | $70.328 | $71.965 | +1.05% |
| Dec 25, 2025 | $71.965 | $71.979 | $71.956 | $71.965 | 0.00% |
| Dec 26, 2025 | $71.965 | $77.628 | $71.903 | $77.317 | +7.44% |
| Dec 29, 2025 | $79.155 | $83.742 | $70.681 | $72.310 | -6.48% |
| Dec 30, 2025 | $72.310 | $78.019 | $71.225 | $76.232 | +5.42% |
| Dec 31, 2025 | $76.229 | $76.702 | $70.452 | $70.458 | -7.57% |
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.