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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	11.12	11.28	11.28	11.29	11.11	24.8M
May 20, 2025	10.9	11.11	11.11	11.13	10.88	23.08M
May 19, 2025	10.87	10.86	10.86	10.9	10.81	12.49M
May 16, 2025	10.79	10.81	10.81	10.84	10.73	25.72M
May 15, 2025	10.76	10.93	10.93	10.95	10.75	26.59M
May 14, 2025	10.86	10.79	10.79	10.9	10.75	29.99M
May 13, 2025	10.93	11.05	11.05	11.08	10.91	27.99M
May 12, 2025	10.93	10.91	10.91	10.97	10.83	29.9M
May 09, 2025	10.94	10.98	10.98	11.04	10.93	40.59M
May 08, 2025	10.9	10.87	10.87	11	10.83	42.36M
May 07, 2025	11.01	10.88	10.88	11.03	10.81	48.15M
May 06, 2025	11.15	11.18	11.18	11.18	11.08	32.17M
May 05, 2025	10.89	10.88	10.88	10.94	10.8	40.52M
May 02, 2025	10.89	10.76	10.76	10.91	10.72	45.87M
May 01, 2025	10.85	10.84	10.84	10.91	10.76	47.34M
April 30, 2025	10.92	10.95	10.95	11.03	10.84	41.04M
April 29, 2025	11.25	11.03	11.03	11.27	11.01	30.21M
April 28, 2025	11.09	11.14	11.14	11.16	11	33.13M
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

Sprott Physical Silver Trust (PSLV) NYSE