Skip to main content
logo
Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
16.17
+0.50 (3.19%)
At close: Oct 30, 2025, 4:00 PM EDT
16.18
+0.01 (0.06%)
Pre-market: Oct 31, 2025, 4:59 AM EDT

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515.8516.2315.7916.1716.173.19%7,317,566
Oct 29, 202515.7715.9015.5515.6715.671.62%9,507,177
Oct 28, 202515.2515.4815.2315.4215.420.65%9,089,935
Oct 27, 202515.7115.7315.0615.3215.32-4.37%17,717,714
Oct 24, 202516.0816.2316.0016.0216.02-0.62%5,232,386
Oct 23, 202516.3416.4016.1116.1216.120.62%6,429,757
Oct 22, 202515.9616.0815.7116.0216.020.31%13,904,961
Oct 21, 202516.4416.6215.8115.9715.97-8.74%22,621,901
Oct 20, 202517.5117.5517.2517.5017.501.33%13,406,177
Oct 17, 202517.8417.8616.8317.2717.27-4.43%20,875,778
Oct 16, 202517.7018.1517.6718.0718.071.98%21,468,762
Oct 15, 202517.5617.7317.4817.7217.723.14%22,694,914
Oct 14, 202516.9417.4416.6717.1817.18-0.58%19,844,462
Oct 13, 202517.0017.3917.0017.2817.283.97%18,819,667
Oct 10, 202516.7016.9316.5216.6216.621.16%37,003,043
Oct 9, 202516.9216.9515.7516.4316.43-0.12%38,589,632
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