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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.96	12.89	12.89	12.97	12.87	12.49M
August 15, 2025	12.83	12.9	12.9	12.91	12.79	10.42M
August 14, 2025	12.94	12.89	12.89	12.95	12.8	25.24M
August 13, 2025	13.03	13.06	13.06	13.11	13.01	11.93M
August 12, 2025	12.8	12.85	12.85	12.91	12.73	17.95M
August 11, 2025	12.83	12.78	12.78	12.88	12.78	12.51M
August 08, 2025	13	13	13	13.05	12.91	15.82M
August 07, 2025	13.02	12.97	12.97	13.08	12.89	19.08M
August 06, 2025	12.87	12.83	12.83	12.89	12.8	19.28M
August 05, 2025	12.72	12.85	12.85	12.88	12.71	21.37M
August 04, 2025	12.67	12.69	12.69	12.73	12.65	13.27M
August 01, 2025	12.61	12.52	12.52	12.61	12.47	30.16M
July 31, 2025	12.42	12.42	12.42	12.46	12.32	35.06M
July 30, 2025	12.74	12.48	12.48	12.78	12.43	43.44M
July 29, 2025	12.93	12.93	12.93	12.98	12.86	23.22M
July 28, 2025	12.95	12.92	12.92	12.95	12.83	32.06M
July 25, 2025	13.16	12.94	12.94	13.21	12.87	62.49M
July 24, 2025	13.2	13.25	13.25	13.28	13.15	32.18M
July 23, 2025	13.34	13.31	13.31	13.41	13.24	47.23M
July 22, 2025	13.24	13.31	13.31	13.32	13.11	37.23M
July 21, 2025	13.06	13.15	13.15	13.21	13.05	35.26M
July 18, 2025	12.94	12.87	12.87	12.96	12.87	28.75M
July 17, 2025	12.71	12.85	12.85	12.88	12.68	26.25M
July 16, 2025	12.76	12.76	12.76	12.81	12.61	41.08M
July 15, 2025	12.84	12.7	12.7	12.86	12.61	34.58M
July 14, 2025	13.03	12.82	12.82	13.1	12.81	32.21M
July 11, 2025	12.77	12.95	12.95	12.96	12.77	34.2M
July 10, 2025	12.49	12.6	12.6	12.6	12.41	14.63M
July 09, 2025	12.35	12.37	12.37	12.42	12.35	9.43M
July 08, 2025	12.5	12.47	12.47	12.51	12.31	16.76M
July 07, 2025	12.41	12.54	12.54	12.55	12.39	12.31M
July 03, 2025	12.49	12.54	12.54	12.55	12.46	25.36M
July 02, 2025	12.34	12.43	12.43	12.43	12.31	24.17M
July 01, 2025	12.32	12.24	12.24	12.4	12.23	19.57M
June 30, 2025	12.2	12.24	12.24	12.27	12.17	18.7M
June 27, 2025	12.14	12.15	12.15	12.28	12.12	28.44M
June 26, 2025	12.4	12.45	12.45	12.46	12.13	18.56M
June 25, 2025	12.13	12.3	12.3	12.31	12.1	21.36M
June 24, 2025	12.1	12.15	12.15	12.16	11.91	20.58M
June 23, 2025	12.13	12.25	12.25	12.31	12.13	25.81M
June 20, 2025	12.18	12.13	12.13	12.18	12.06	22.54M
June 18, 2025	12.54	12.36	12.36	12.54	12.33	45.17M
June 17, 2025	12.43	12.51	12.51	12.58	12.4	42.38M
June 16, 2025	12.25	12.22	12.22	12.25	12.15	30.63M
June 13, 2025	12.22	12.19	12.19	12.23	12.12	22.55M
June 12, 2025	12.15	12.2	12.2	12.22	12.12	24.08M
June 11, 2025	12.15	12.17	12.17	12.21	12.09	30.24M
June 10, 2025	12.29	12.24	12.24	12.31	12.17	43.21M
June 09, 2025	12.16	12.3	12.3	12.37	12.12	26.32M
June 06, 2025	12.08	12.03	12.03	12.11	11.96	32.54M
June 05, 2025	12.01	11.93	11.93	12.06	11.77	76.17M
June 04, 2025	11.58	11.59	11.59	11.63	11.55	24.34M
June 03, 2025	11.49	11.61	11.61	11.65	11.43	21.5M
June 02, 2025	11.43	11.61	11.61	11.61	11.39	65.36M
May 30, 2025	11.18	11.13	11.13	11.2	11.03	35.95M
May 29, 2025	11.22	11.23	11.23	11.26	11.13	19.1M
May 28, 2025	11.17	11.1	11.1	11.2	11.08	17.11M
May 27, 2025	11.11	11.21	11.21	11.22	11.06	21.82M
May 23, 2025	11.17	11.26	11.26	11.27	11.11	27.15M
May 22, 2025	11.11	11.11	11.11	11.14	11.01	21.42M

Sprott Physical Silver Trust (PSLV) NYSE