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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.4	38.22	38.22	38.22	35.92	752,900
February 19, 2026	35.15	35.37	35.37	35.48	34.6	384,500
February 18, 2026	34.43	34.86	34.86	35.35	34.37	356,300
February 17, 2026	32.88	32.75	32.75	33.15	32.01	629,100
February 13, 2026	34.94	34.07	34.07	34.96	33.67	737,948
February 12, 2026	36.95	33.21	33.21	37.07	33.09	1.19M
February 11, 2026	37.83	37.47	37.47	37.86	36.79	576,400
February 10, 2026	36.72	36.02	36.02	36.83	35.31	481,800
February 09, 2026	35.48	37.25	37.25	37.29	35.41	689,313
February 06, 2026	32.66	34.16	34.16	34.45	32.5	880,744
February 05, 2026	33	32.32	32.32	34.2	31.89	871,800
February 04, 2026	39.61	38.1	38.1	39.64	36.55	840,215
February 03, 2026	38.4	36.71	36.71	39.3	36.2	1.34M
February 02, 2026	35.49	35.41	35.41	36.36	32.13	2.23M
January 30, 2026	41.75	36.08	36.08	43.31	32.74	3.68M
January 29, 2026	50.25	48.98	48.98	50.65	43.18	1.54M
January 28, 2026	47.53	49.35	49.35	49.55	46.71	886,206
January 27, 2026	47.52	46.51	46.51	48.3	44.7	1.64M
January 26, 2026	48.81	47.9	47.9	52.26	46.5	1.98M
January 23, 2026	44.58	45.5	45.5	45.57	44.32	711,348
January 22, 2026	42.21	43.07	43.07	43.45	42.21	601,132
January 21, 2026	42.92	41.97	41.97	42.95	40.89	918,600
January 20, 2026	43.36	42.87	42.87	43.36	42.26	1M
January 19, 2026	42.7	43.69	43.69	43.9	42.29	1.67M
January 16, 2026	40.74	40.9	40.9	41.12	39.7	773,600
January 15, 2026	41	42.12	42.12	42.46	40.8	1.39M
January 14, 2026	42.1	42.7	42.7	42.7	41.11	1.9M
January 13, 2026	40.49	39.89	39.89	40.82	39.5	1.3M
January 12, 2026	38.7	39.02	39.02	39.44	38.7	1.65M
January 09, 2026	36.24	36.77	36.77	37.05	36.08	924,100
January 08, 2026	34.13	35.32	35.32	35.33	33.88	845,200
January 07, 2026	35.28	36.07	36.07	36.23	35.02	1.06M
January 06, 2026	35.98	37.1	37.1	37.29	35.98	968,307
January 05, 2026	35.26	34.87	34.87	35.54	34.51	907,418
January 02, 2026	34.08	33.27	33.27	34.08	32.73	964,500
December 31, 2025	32.96	32.51	32.51	33.67	32.05	1.14M
December 30, 2025	34.79	34.55	34.55	35.41	34.17	1.43M
December 29, 2025	33.16	33.25	33.25	33.42	32.06	1.53M
December 23, 2025	32.11	32.47	32.47	32.51	31.47	667,828
December 22, 2025	31.53	31.52	31.52	31.57	31.06	714,714
December 19, 2025	29.96	30.38	30.38	30.68	29.96	398,627
December 18, 2025	30.1	29.8	29.8	30.1	29.39	472,113
December 17, 2025	29.77	30.19	30.19	30.32	29.7	622,535
December 16, 2025	29	29.01	29.01	29.11	28.65	385,100
December 15, 2025	29.1	29.19	29.19	29.24	28.55	500,934
December 12, 2025	29.44	28.1	28.1	29.45	27.6	807,137
December 11, 2025	28.66	28.92	28.92	29.28	28.52	519,800
December 10, 2025	27.88	28.31	28.31	28.37	27.56	615,944
December 09, 2025	27.18	27.78	27.78	27.81	27.08	466,433
December 08, 2025	26.8	26.84	26.84	26.89	26.58	148,726
December 05, 2025	26.98	26.93	26.93	27.32	26.72	510,540
December 04, 2025	27	26.57	26.57	27.01	26.29	404,892
December 03, 2025	27.39	27.37	27.37	27.52	27.04	283,600
December 02, 2025	27.21	27.4	27.4	27.43	26.59	421,800
December 01, 2025	26.76	27.02	27.02	27.41	26.51	572,700
November 28, 2025	25.44	26.1	26.1	26.17	25.4	561,700
November 27, 2025	24.84	25.22	25.22	25.25	24.8	173,945
November 26, 2025	24.35	24.81	24.81	24.83	24.27	249,878
November 25, 2025	24.03	24.05	24.05	24.11	23.71	422,302
November 24, 2025	23.4	23.99	23.99	24.03	23.4	116,244

Sprott Physical Silver Trust (PSLV.TO) TSX