Sprott Physical Silver Trust - PSLV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	17.74	17.81	17.81	17.82	17.66	201,720
August 14, 2025	17.84	17.82	17.82	17.86	17.68	100,146
August 13, 2025	17.93	17.99	17.99	18.04	17.92	165,300
August 12, 2025	17.68	17.71	17.71	17.74	17.56	64,700
August 11, 2025	17.65	17.63	17.63	17.75	17.63	113,625
August 08, 2025	17.91	17.9	17.9	17.94	17.77	124,009
August 07, 2025	17.91	17.83	17.83	17.98	17.75	197,528
August 06, 2025	17.73	17.63	17.63	17.73	17.6	75,700
August 05, 2025	17.57	17.71	17.71	17.75	17.53	172,822
August 01, 2025	17.35	17.26	17.26	17.38	17.21	110,604
July 31, 2025	17.2	17.24	17.24	17.26	17.05	306,600
July 30, 2025	17.57	17.27	17.27	17.64	17.2	193,000
July 29, 2025	17.78	17.83	17.83	17.85	17.72	87,135
July 28, 2025	17.74	17.74	17.74	17.77	17.6	111,540
July 25, 2025	18.01	17.76	17.76	18.07	17.65	195,500
July 24, 2025	18.03	18.07	18.07	18.09	17.93	150,242
July 23, 2025	18.18	18.12	18.12	18.26	18.03	180,600
July 22, 2025	18.12	18.12	18.12	18.14	17.93	313,600
July 21, 2025	17.9	18	18	18.08	17.9	127,700
July 18, 2025	17.74	17.68	17.68	17.77	17.68	104,140
July 17, 2025	17.5	17.68	17.68	17.71	17.44	71,200
July 16, 2025	17.47	17.48	17.48	17.53	17.35	144,748
July 15, 2025	17.59	17.42	17.42	17.61	17.32	128,200
July 14, 2025	17.87	17.56	17.56	17.93	17.56	274,100
July 11, 2025	17.46	17.74	17.74	17.74	17.46	391,100
July 10, 2025	17.14	17.22	17.22	17.23	17.01	81,727
July 09, 2025	16.96	16.93	16.93	17.01	16.91	81,704
July 08, 2025	17.12	17.05	17.05	17.12	16.85	256,119
July 07, 2025	16.96	17.15	17.15	17.15	16.9	137,695
July 04, 2025	17.13	17.19	17.19	17.24	17	72,700
July 03, 2025	17	17.08	17.08	17.1	16.94	291,322
July 02, 2025	16.84	16.89	16.89	16.92	16.8	116,205
June 30, 2025	16.7	16.69	16.69	16.71	16.63	108,200
June 27, 2025	16.59	16.68	16.68	16.83	16.58	203,744
June 26, 2025	16.86	16.98	16.98	17	16.82	193,300
June 25, 2025	16.69	16.89	16.89	16.9	16.65	76,032
June 24, 2025	16.59	16.69	16.69	16.69	16.35	302,033
June 23, 2025	16.77	16.87	16.87	16.92	16.7	228,116
June 20, 2025	16.69	16.66	16.66	16.71	16.57	164,500
June 19, 2025	16.7	17.01	17.01	18.45	16.69	162,312
June 18, 2025	17.09	16.91	16.91	17.1	16.9	341,900
June 17, 2025	16.87	17.09	17.09	17.1	16.87	532,712
June 16, 2025	16.59	16.59	16.59	16.6	16.47	98,467
June 13, 2025	16.67	16.56	16.56	16.67	16.48	111,900
June 12, 2025	16.53	16.63	16.63	16.63	16.52	179,810
June 11, 2025	16.63	16.64	16.64	16.68	16.53	249,200
June 10, 2025	16.86	16.75	16.75	16.86	16.66	87,433
June 09, 2025	16.69	16.85	16.85	16.92	16.62	309,246
June 06, 2025	16.55	16.47	16.47	16.56	16.36	255,100
June 05, 2025	16.39	16.29	16.29	16.44	16.1	267,544
June 04, 2025	15.9	15.84	15.84	15.9	15.8	154,946
June 03, 2025	15.8	15.95	15.95	15.98	15.71	329,443
June 02, 2025	15.65	15.9	15.9	15.91	15.63	404,948
May 30, 2025	15.44	15.28	15.28	15.44	15.18	121,800
May 29, 2025	15.45	15.54	15.54	15.54	15.39	210,703
May 28, 2025	15.49	15.34	15.34	15.49	15.33	196,600
May 27, 2025	15.31	15.49	15.49	15.5	15.23	169,800
May 26, 2025	15.44	15.69	15.69	15.69	15.44	93,400
May 23, 2025	15.44	15.43	15.43	15.46	15.33	67,335
May 22, 2025	15.44	15.4	15.4	15.45	15.3	94,000

Sprott Physical Silver Trust (PSLV.TO) TSX