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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.21	15.54	15.54	15.61	15.18	70.3M
September 25, 2025	14.9	15.12	15.12	15.14	14.81	82.47M
September 24, 2025	14.81	14.68	14.68	14.84	14.61	53.23M
September 23, 2025	14.93	14.74	14.74	14.98	14.68	46.49M
September 22, 2025	14.6	14.82	14.82	14.83	14.55	46.33M
September 19, 2025	14.32	14.46	14.46	14.49	14.29	50.07M
September 18, 2025	14.12	14.19	14.19	14.22	14.05	34.14M
September 17, 2025	14.2	14.09	14.09	14.35	13.96	36.98M
September 16, 2025	14.53	14.41	14.41	14.56	14.3	36.12M
September 15, 2025	14.3	14.49	14.49	14.5	14.29	22.6M
September 12, 2025	14.27	14.3	14.3	14.35	14.24	28.23M
September 11, 2025	13.98	14.1	14.1	14.12	13.98	27.79M
September 10, 2025	13.93	13.99	13.99	14.02	13.92	21.15M
September 09, 2025	13.99	13.85	13.85	14.04	13.8	27.96M
September 08, 2025	13.97	13.99	13.99	14.09	13.93	37.06M
September 05, 2025	13.94	13.86	13.86	14.02	13.78	37.61M
September 04, 2025	13.81	13.74	13.74	13.82	13.61	31.58M
September 03, 2025	13.8	13.86	13.86	13.97	13.77	35.96M
September 02, 2025	13.66	13.72	13.72	13.76	13.56	36.14M
August 29, 2025	13.21	13.48	13.48	13.51	13.21	43.38M
August 28, 2025	13.2	13.25	13.25	13.28	13.14	25.3M
August 27, 2025	12.95	13.05	13.05	13.09	12.9	17.86M
August 26, 2025	12.95	13.04	13.04	13.07	12.95	18.39M
August 25, 2025	13.05	12.99	12.99	13.12	12.99	18.24M
August 22, 2025	12.88	13.14	13.14	13.21	12.85	25.3M
August 21, 2025	12.86	12.93	12.93	12.97	12.85	14.42M
August 20, 2025	12.75	12.84	12.84	12.86	12.75	16.32M
August 19, 2025	12.86	12.62	12.62	12.9	12.61	22.06M
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

Sprott Physical Silver Trust (PSLV) NYSE