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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.61	22.53	22.53	22.74	22.38	118,634
November 06, 2025	22.6	22.47	22.47	22.61	22.34	122,829
November 05, 2025	22.34	22.52	22.52	22.59	22.31	120,019
November 04, 2025	22.15	21.91	21.91	22.36	21.88	175,800
November 03, 2025	22.79	22.5	22.5	22.8	22.34	283,728
October 31, 2025	22.82	22.57	22.57	22.82	22.45	125,500
October 30, 2025	22.21	22.66	22.66	22.69	22.11	176,244
October 29, 2025	22.02	21.9	21.9	22.11	21.7	204,000
October 28, 2025	21.34	21.49	21.49	21.59	21.33	144,600
October 27, 2025	21.99	21.43	21.43	21.99	21.08	413,700
October 24, 2025	22.52	22.48	22.48	22.75	22.41	180,600
October 23, 2025	22.88	22.53	22.53	22.92	22.53	304,978
October 22, 2025	22.29	22.46	22.46	22.5	21.99	363,800
October 21, 2025	23.2	22.39	22.39	23.29	22.15	723,126
October 20, 2025	24.56	24.58	24.58	24.62	24.2	304,936
October 17, 2025	25.08	24.15	24.15	25.08	23.64	604,508
October 16, 2025	24.97	25.4	25.4	25.5	24.83	480,700
October 15, 2025	24.7	24.9	24.9	24.91	24.57	290,900
October 14, 2025	23.79	24.11	24.11	24.47	23.45	480,287
October 10, 2025	23.41	23.27	23.27	23.69	23.15	413,124
October 09, 2025	23.65	23	23	23.65	22.11	627,138
October 08, 2025	22.98	22.96	22.96	23.07	22.9	515,900
October 07, 2025	22.8	22.45	22.45	22.8	22.24	277,930
October 06, 2025	22.77	22.82	22.82	22.91	22.7	226,400
October 03, 2025	22.39	22.52	22.52	22.63	22.32	279,461
October 02, 2025	22.55	22.01	22.01	22.55	21.52	361,409
October 01, 2025	22.25	22.24	22.24	22.41	22.18	386,400
September 30, 2025	21.61	21.84	21.84	21.88	21.53	324,700
September 29, 2025	21.94	21.93	21.93	22.09	21.8	433,344
September 26, 2025	21.23	21.63	21.63	21.75	21.16	314,214
September 25, 2025	20.76	21.09	21.09	21.11	20.64	298,037
September 24, 2025	20.59	20.41	20.41	20.61	20.31	190,900
September 23, 2025	20.67	20.4	20.4	20.7	20.33	397,000
September 22, 2025	20.17	20.48	20.48	20.49	20.1	170,800
September 19, 2025	19.8	19.93	19.93	19.96	19.76	165,500
September 18, 2025	19.5	19.61	19.61	19.61	19.42	79,600
September 17, 2025	19.57	19.43	19.43	19.7	19.26	326,400
September 16, 2025	20	19.82	19.82	20	19.69	248,300
September 15, 2025	19.82	19.97	19.97	20.02	19.76	301,530
September 12, 2025	19.76	19.82	19.82	19.86	19.74	284,820
September 11, 2025	19.41	19.52	19.52	19.53	19.39	184,200
September 10, 2025	19.29	19.42	19.42	19.43	19.29	205,400
September 09, 2025	19.36	19.18	19.18	19.37	19.1	364,626
September 08, 2025	19.33	19.34	19.34	19.48	19.26	335,013
September 05, 2025	19.3	19.2	19.2	19.35	19.05	477,800
September 04, 2025	19.1	19.02	19.02	19.1	18.82	340,100
September 03, 2025	19.07	19.15	19.15	19.27	19.02	175,900
September 02, 2025	18.8	18.91	18.91	18.95	18.71	438,943
August 29, 2025	18.21	18.53	18.53	18.55	18.19	149,200
August 28, 2025	18.2	18.27	18.27	18.27	18.09	74,344
August 27, 2025	17.95	18.01	18.01	18.05	17.87	185,922
August 26, 2025	17.97	18.09	18.09	18.09	17.95	254,300
August 25, 2025	18.11	18.02	18.02	18.11	17.99	80,123
August 22, 2025	17.95	18.16	18.16	18.27	17.89	299,135
August 21, 2025	17.95	17.99	17.99	18.03	17.88	179,700
August 20, 2025	17.71	17.83	17.83	17.83	17.69	167,400
August 19, 2025	17.79	17.53	17.53	17.83	17.48	181,839
August 18, 2025	17.86	17.8	17.8	17.89	17.78	94,042
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

Sprott Physical Silver Trust (PSLV.TO) TSX