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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.55	27.91	27.91	27.94	26.21	17.93M
February 19, 2026	25.67	25.82	25.82	25.93	25.08	19.16M
February 18, 2026	25.17	25.42	25.42	25.89	25.08	20.63M
February 17, 2026	24.13	24	24	24.28	23.38	17.34M
February 13, 2026	25.6	25.05	25.05	25.69	24.73	18.79M
February 12, 2026	27.04	24.4	24.4	27.32	24.29	35.03M
February 11, 2026	27.89	27.65	27.65	27.89	27.05	12.96M
February 10, 2026	27.08	26.57	26.57	27.23	26.1	15.85M
February 09, 2026	26.17	27.49	27.49	27.51	26.06	22.7M
February 06, 2026	23.83	24.92	24.92	25.27	23.8	14.41M
February 05, 2026	24.24	23.63	23.63	25.03	23.28	32.1M
February 04, 2026	29.1	27.85	27.85	29.1	26.7	29.74M
February 03, 2026	27.93	26.88	26.88	28.83	26.5	37.3M
February 02, 2026	26.25	25.8	25.8	26.66	23.44	51.49M
January 30, 2026	30.68	26.41	26.41	32.05	24.05	82.15M
January 29, 2026	37.42	36.29	36.29	37.53	32.9	41.96M
January 28, 2026	35	36.36	36.36	36.57	34.22	28.28M
January 27, 2026	34.88	34.28	34.28	35.46	32.83	39.49M
January 26, 2026	35.67	34.91	34.91	38.13	33.9	53.48M
January 23, 2026	32.42	33.22	33.22	33.25	32.2	16.79M
January 22, 2026	30.63	31.3	31.3	31.54	30.61	16.29M
January 21, 2026	31.05	30.36	30.36	31.16	29.56	17.82M
January 20, 2026	31.28	30.96	30.96	31.33	30.56	20.86M
January 16, 2026	29.21	29.39	29.39	29.59	28.53	20.56M
January 15, 2026	29.39	30.28	30.28	30.56	29.34	30.49M
January 14, 2026	30.3	30.75	30.75	30.76	29.61	33.61M
January 13, 2026	29.11	28.75	28.75	29.42	28.43	23.96M
January 12, 2026	27.9	28.15	28.15	28.43	27.85	34.47M
January 09, 2026	25.82	26.45	26.45	26.67	25.82	19.94M
January 08, 2026	24.55	25.48	25.48	25.5	24.4	14.81M
January 07, 2026	25.61	26.02	26.02	26.21	25.35	15.37M
January 06, 2026	26.18	26.87	26.87	27.01	26.14	21.75M
January 05, 2026	25.5	25.34	25.34	25.84	25.06	27.86M
January 02, 2026	24.78	24.23	24.23	24.79	23.82	19.31M
December 31, 2025	24.01	23.65	23.65	24.58	23.34	32.64M
December 30, 2025	25.4	25.22	25.22	25.88	24.94	20.64M
December 29, 2025	24.2	24.27	24.27	24.54	23.4	31.38M
December 26, 2025	24.99	26.04	26.04	26.07	24.65	24.24M
December 24, 2025	23.87	23.96	23.96	24.03	23.35	8.1M
December 23, 2025	23.37	23.74	23.74	23.75	22.91	17.14M
December 22, 2025	22.94	22.92	22.92	22.94	22.6	20.98M
December 19, 2025	21.76	22.07	22.07	22.26	21.76	17.68M
December 18, 2025	21.77	21.6	21.6	21.86	21.32	9.14M
December 17, 2025	21.64	21.92	21.92	22	21.54	15.03M
December 16, 2025	21.03	21.09	21.09	21.19	20.83	6.02M
December 15, 2025	21.04	21.19	21.19	21.23	20.72	8.78M
December 12, 2025	21.4	20.4	20.4	21.41	20	19.74M
December 11, 2025	20.81	21.01	21.01	21.27	20.69	11.91M
December 10, 2025	20.13	20.52	20.52	20.57	19.89	10.47M
December 09, 2025	19.59	20.06	20.06	20.1	19.59	18.85M
December 08, 2025	19.46	19.38	19.38	19.49	19.22	6.13M
December 05, 2025	19.39	19.48	19.48	19.71	19.26	8.29M
December 04, 2025	19.31	19.04	19.04	19.36	18.84	8.79M
December 03, 2025	19.61	19.61	19.61	19.73	19.37	6.39M
December 02, 2025	19.41	19.61	19.61	19.62	19.01	8.03M
December 01, 2025	19.17	19.31	19.31	19.61	18.97	17.52M
November 28, 2025	18.14	18.65	18.65	18.7	18.13	10.21M
November 26, 2025	17.31	17.67	17.67	17.7	17.24	4.71M
November 25, 2025	16.99	17.05	17.05	17.11	16.78	4.06M
November 24, 2025	16.58	17.01	17.01	17.04	16.55	4.44M

Sprott Physical Silver Trust (PSLV) AMEX