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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sprott Physical Silver Trust (PSLV.TO) TSX