Sprott Physical Silver Trust - 0VIF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.6	18.99	19	19.6	18.85	28,372
December 03, 2025	19.57	19.49	19.49	19.7	19.41	7,315
December 02, 2025	19.19	19.1	19.1	19.44	19.04	5,580
December 01, 2025	18.87	19.4	19.4	19.6	18.68	40,741
November 28, 2025	17.89	18.64	18.64	18.65	17.89	44,223
November 26, 2025	17.26	17.67	17.67	17.68	17.24	30,383
November 25, 2025	16.99	17.05	17.05	17.09	16.89	5,345
November 24, 2025	16.52	16.84	16.84	16.84	16.52	9,467
November 21, 2025	16.35	16.62	16.62	16.75	16.33	6,141
November 20, 2025	16.99	16.67	16.67	16.99	16.63	3,739
November 19, 2025	17.11	16.91	16.91	17.3	16.73	11,717
November 18, 2025	16.71	16.75	16.75	16.77	16.62	17,387
November 17, 2025	17.17	16.72	16.72	17.17	16.71	6,993
November 14, 2025	17.31	17.01	17.01	17.32	16.55	70,949
November 13, 2025	18	17.38	17.38	18.14	17.35	28,919
November 12, 2025	17.15	17.86	17.86	17.86	17.15	31,616
November 11, 2025	16.59	16.91	16.91	16.92	16.59	18,590
November 10, 2025	16.35	16.67	16.67	16.67	16.35	26,495
November 07, 2025	15.99	16.13	16.13	16.13	15.97	4,688
November 06, 2025	16.13	16.02	16.02	16.13	15.82	8,594
November 05, 2025	15.85	15.97	15.97	15.97	15.83	4,155
November 04, 2025	15.78	15.64	15.64	15.82	15.52	24,224
November 03, 2025	16.22	15.96	15.96	16.22	15.92	31,126
October 31, 2025	16.14	16.19	16.19	16.25	16.04	19,208
October 30, 2025	15.84	16.18	16.18	16.18	15.83	26,395
October 29, 2025	15.76	15.73	15.73	15.89	15.63	23,637
October 28, 2025	15.21	15.39	15.39	15.48	15.21	22,381
October 27, 2025	15.72	15.36	15.36	15.79	15.09	31,911
October 24, 2025	15.93	16.01	16.01	16.17	15.92	17,809
October 23, 2025	16.55	16.26	16.26	16.55	16.23	26,066
October 22, 2025	15.94	15.86	15.86	16.05	15.72	31,485
October 21, 2025	17.12	16.08	16.08	17.12	15.89	132,287
October 20, 2025	17.3	17.34	17.34	17.55	17.26	138,442
October 17, 2025	17.92	17.17	17.17	17.92	16.94	113,642
October 16, 2025	17.71	18.01	18.01	18.14	17.69	52,750
October 15, 2025	17.42	17.68	17.68	17.68	17.42	101,722
October 14, 2025	16.65	17.36	17.36	17.55	16.65	82,683
October 13, 2025	16.99	17.26	17.26	17.32	16.99	76,168
October 10, 2025	16.58	16.64	16.64	16.91	16.53	62,462
October 09, 2025	16.5	16.2	16.2	16.97	15.81	208,282
October 08, 2025	16.37	16.48	16.48	16.52	16.37	31,819
October 07, 2025	16.32	16.07	16.07	16.32	15.94	39,028
October 06, 2025	16.32	16.37	16.37	16.4	16.28	51,062
October 03, 2025	16.06	16.15	16.15	16.23	15.99	22,826
October 02, 2025	16.02	15.67	15.67	16.2	15.41	42,098
October 01, 2025	15.85	15.91	15.91	16.08	15.85	10,906
September 30, 2025	15.48	15.57	15.57	15.73	15.47	13,949
September 29, 2025	15.69	15.76	15.76	15.88	15.64	19,024
September 26, 2025	15.04	15.57	15.57	15.6	15.04	25,803
September 25, 2025	15	15.04	15.04	15.04	14.81	9,904
September 24, 2025	14.79	14.71	14.71	14.84	14.65	25,324
September 23, 2025	14.74	14.83	14.83	14.96	14.74	15,376
September 22, 2025	14.74	14.81	14.81	14.82	14.57	55,246
September 19, 2025	14.35	14.41	14.41	14.46	14.32	7,945
September 18, 2025	14.13	14.18	14.18	14.18	14.12	1,797
September 17, 2025	14.21	14.23	14.23	14.3	14.07	9,197
September 16, 2025	14.53	14.4	14.4	14.54	14.34	16,497
September 15, 2025	14.32	14.49	14.49	14.49	14.3	8,150
September 12, 2025	14.33	14.34	14.34	14.34	14.21	9,653
September 11, 2025	14	14.1	14.09	14.1	13.99	26,468

Sprott Physical Silver Trust (0VIF.L) LSE