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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.18	23.32	23.32	23.63	23	264,624
November 20, 2025	23.8	23.59	23.59	23.95	23.45	188,438
November 19, 2025	23.98	23.88	23.88	24.27	23.4	472,003
November 18, 2025	23.44	23.46	23.46	23.62	23.24	140,100
November 17, 2025	23.39	23.23	23.23	23.65	22.99	272,500
November 14, 2025	23.39	23.46	23.46	23.91	23.21	277,400
November 13, 2025	24.81	24.21	24.21	24.89	24.21	436,837
November 12, 2025	24.15	24.81	24.81	25	24.08	689,941
November 11, 2025	23.71	23.85	23.85	23.85	23.32	270,838
November 10, 2025	23.18	23.44	23.44	23.45	23.12	269,200
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

Sprott Physical Silver Trust (PSLV.TO) TSX