Skip to main content
logo
Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
16.43
-0.02 (-0.12%)
At close: Oct 9, 2025, 4:00 PM EDT
16.72
+0.29 (1.77%)
Pre-market: Oct 10, 2025, 6:10 AM EDT

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202516.9216.9515.7516.4316.43-0.12%38,559,657
Oct 8, 202516.4916.5316.4016.4516.452.30%54,298,750
Oct 7, 202516.3216.3315.9316.0816.08-1.65%107,605,572
Oct 6, 202516.3116.4216.2616.3516.351.36%100,069,152
Oct 3, 202516.0316.2315.9516.1316.132.35%115,057,480
Oct 2, 202516.1716.1815.3915.7615.76-1.13%100,994,244
Oct 1, 202515.9516.0915.8915.9415.941.53%99,182,104
Sep 30, 202515.4815.7315.4515.7015.70-0.19%78,158,401
Sep 29, 202515.7315.8815.6415.7315.731.22%106,000,785
Sep 26, 202515.2115.6115.1815.5415.542.78%70,298,820
Sep 25, 202514.9015.1414.8115.1215.123.00%82,467,640
Sep 24, 202514.8114.8414.6114.6814.68-0.41%53,225,012
Sep 23, 202514.9314.9814.6814.7414.74-0.54%46,486,822
Sep 22, 202514.6014.8314.5514.8214.822.49%46,330,167
Sep 19, 202514.3214.4914.2914.4614.461.90%50,077,170
Sep 18, 202514.1214.2214.0514.1914.190.71%34,144,418
Sep 17, 202514.2014.3513.9614.0914.09-2.22%36,984,897
Sep 16, 202514.5314.5614.3014.4114.41-0.55%36,118,496
Sep 15, 202514.3014.5014.2914.4914.491.33%22,595,297
Sep 12, 202514.2714.3514.2414.3014.301.42%28,228,996
Sep 11, 202513.9814.1213.9814.1014.100.79%27,794,695
Sep 10, 202513.9314.0213.9213.9913.991.01%21,147,775
Sep 9, 202513.9914.0413.8013.8513.85-1.00%27,964,164
Sep 8, 202513.9714.0913.9313.9913.990.94%37,058,787
Sep 5, 202513.9414.0213.7813.8613.860.87%37,605,715
Sep 4, 202513.8113.8213.6113.7413.74-0.87%31,584,643
Sep 3, 202513.8013.9713.7713.8613.861.02%35,907,134
Sep 2, 202513.6613.7613.5613.7213.721.78%36,138,840
Aug 29, 202513.2113.5113.2113.4813.481.74%43,380,901
Aug 28, 202513.2013.2813.1413.2513.251.53%25,299,339
Aug 27, 202512.9513.0912.9013.0513.050.08%17,856,469
Aug 26, 202512.9513.0712.9513.0413.040.38%18,386,012
Aug 25, 202513.0513.1212.9912.9912.99-1.14%18,236,551
Aug 22, 202512.8813.2112.8513.1413.141.62%25,296,871
Aug 21, 202512.8612.9712.8512.9312.930.70%14,414,957
Aug 20, 202512.7512.8612.7512.8412.841.74%16,318,001
Aug 19, 202512.8612.9012.6112.6212.62-2.09%22,064,829
Aug 18, 202512.9612.9712.8712.8912.89-0.08%12,490,830
Aug 15, 202512.8312.9112.7912.9012.900.08%10,423,588
Aug 14, 202512.9412.9512.8012.8912.89-1.30%25,239,591
Aug 13, 202513.0313.1113.0113.0613.061.63%11,925,308
Aug 12, 202512.8012.9112.7312.8512.850.55%17,949,345
Aug 11, 202512.8312.8812.7812.7812.78-1.69%12,505,398
Aug 8, 202513.0013.0512.9113.0013.000.23%15,821,897
Aug 7, 202513.0213.0812.8912.9712.971.09%19,077,081
Aug 6, 202512.8712.8912.8112.8312.83-0.16%19,283,930
Aug 5, 202512.7212.8812.7112.8512.851.26%21,371,912
Aug 4, 202512.6712.7312.6512.6912.691.36%13,273,094
Aug 1, 202512.6112.6112.4712.5212.520.81%30,157,225
Jul 31, 202512.4212.4612.3212.4212.42-0.48%35,059,650