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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	11.08	11.1	11.1	11.13	11	22.38M
April 24, 2025	11.18	11.29	11.29	11.3	11.14	28.36M
April 23, 2025	11	11.26	11.26	11.31	10.96	57.42M
April 22, 2025	11.06	10.89	10.89	11.12	10.87	78.64M
April 21, 2025	11.11	11.06	11.06	11.14	10.92	28.85M
April 17, 2025	10.96	10.96	10.96	11	10.78	26.06M
April 16, 2025	11.05	11.02	11.02	11.15	11	36.16M
April 15, 2025	10.88	10.89	10.89	10.9	10.79	32.09M
April 14, 2025	10.72	10.9	10.9	10.92	10.65	30.66M
April 11, 2025	10.7	10.76	10.76	10.88	10.69	78.62M
April 10, 2025	10.4	10.52	10.52	10.59	10.3	75.99M
April 09, 2025	10.26	10.38	10.38	10.42	10.22	64.55M
April 08, 2025	10.19	10.08	10.08	10.3	9.98	77M
April 07, 2025	10.25	9.98	9.98	10.32	9.97	81.48M
April 04, 2025	10.57	10.18	10.18	10.57	9.97	68.44M
April 03, 2025	10.91	10.89	10.89	11.15	10.88	66.32M
April 02, 2025	11.58	11.6	11.6	11.66	11.53	43.55M
April 01, 2025	11.6	11.52	11.52	11.61	11.45	56.84M
March 31, 2025	11.52	11.6	11.6	11.62	11.44	46.3M
March 28, 2025	11.74	11.58	11.58	11.75	11.5	60.7M
March 27, 2025	11.55	11.68	11.68	11.71	11.52	57.01M
March 26, 2025	11.49	11.44	11.44	11.52	11.41	27.3M
March 25, 2025	11.49	11.47	11.47	11.51	11.42	40.16M
March 24, 2025	11.32	11.28	11.28	11.37	11.25	25.94M
March 21, 2025	11.41	11.29	11.29	11.41	11.18	36.33M
March 20, 2025	11.42	11.51	11.51	11.52	11.41	30.02M
March 19, 2025	11.53	11.58	11.58	11.64	11.43	57.52M
March 18, 2025	11.71	11.61	11.61	11.74	11.56	40.09M
March 17, 2025	11.43	11.61	11.61	11.62	11.42	25.85M
March 14, 2025	11.58	11.53	11.53	11.59	11.42	39.33M
March 13, 2025	11.32	11.52	11.52	11.56	11.29	55.44M
March 12, 2025	11.18	11.3	11.3	11.35	11.18	36.44M
March 11, 2025	11	11.14	11.14	11.17	11	51.94M
March 10, 2025	11.02	10.86	10.86	11.04	10.8	54.76M
March 07, 2025	11	11.06	11.06	11.1	10.89	57.37M
March 06, 2025	11.01	11.1	11.1	11.14	11	40.79M
March 05, 2025	10.85	11.09	11.09	11.11	10.85	43.01M
March 04, 2025	10.75	10.76	10.76	10.84	10.62	40.05M
March 03, 2025	10.72	10.68	10.68	10.77	10.63	37.91M
February 28, 2025	10.47	10.51	10.51	10.55	10.4	44.67M
February 27, 2025	10.74	10.57	10.57	10.75	10.53	37.03M
February 26, 2025	10.69	10.79	10.79	10.85	10.66	46.2M
February 25, 2025	10.87	10.73	10.73	10.91	10.58	44.7M
February 24, 2025	11.02	10.97	10.97	11.04	10.87	31.09M
February 21, 2025	11.23	11.05	11.05	11.23	11.03	28.99M
February 20, 2025	11.13	11.16	11.16	11.23	11.13	34.25M
February 19, 2025	11.1	11.1	11.1	11.1	11	23.8M
February 18, 2025	11.06	11.15	11.15	11.16	11.02	36.23M
February 14, 2025	11.27	10.93	10.93	11.27	10.88	37.62M
February 13, 2025	10.88	10.98	10.98	11	10.86	29.23M
February 12, 2025	10.88	10.93	10.93	10.98	10.83	17.46M
February 11, 2025	10.77	10.8	10.8	10.85	10.75	24.65M
February 10, 2025	10.85	10.89	10.89	10.93	10.84	23.25M
February 07, 2025	11	10.79	10.79	11.04	10.77	45.11M
February 06, 2025	10.86	10.92	10.92	10.92	10.73	22.29M
February 05, 2025	10.88	10.91	10.91	10.99	10.88	27.67M
February 04, 2025	10.74	10.83	10.83	10.91	10.72	39.41M
February 03, 2025	10.55	10.56	10.56	10.64	10.4	40.8M
January 31, 2025	10.62	10.51	10.51	10.64	10.47	36.99M
January 30, 2025	10.56	10.58	10.58	10.66	10.52	34.22M

Sprott Physical Silver Trust (PSLV) NYSE