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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.85 | 16.23 | 15.79 | 16.17 | 16.17 | 3.19% | 7,317,566 | 
| Oct 29, 2025 | 15.77 | 15.90 | 15.55 | 15.67 | 15.67 | 1.62% | 9,507,177 | 
| Oct 28, 2025 | 15.25 | 15.48 | 15.23 | 15.42 | 15.42 | 0.65% | 9,089,935 | 
| Oct 27, 2025 | 15.71 | 15.73 | 15.06 | 15.32 | 15.32 | -4.37% | 17,717,714 | 
| Oct 24, 2025 | 16.08 | 16.23 | 16.00 | 16.02 | 16.02 | -0.62% | 5,232,386 | 
| Oct 23, 2025 | 16.34 | 16.40 | 16.11 | 16.12 | 16.12 | 0.62% | 6,429,757 | 
| Oct 22, 2025 | 15.96 | 16.08 | 15.71 | 16.02 | 16.02 | 0.31% | 13,904,961 | 
| Oct 21, 2025 | 16.44 | 16.62 | 15.81 | 15.97 | 15.97 | -8.74% | 22,621,901 | 
| Oct 20, 2025 | 17.51 | 17.55 | 17.25 | 17.50 | 17.50 | 1.33% | 13,406,177 | 
| Oct 17, 2025 | 17.84 | 17.86 | 16.83 | 17.27 | 17.27 | -4.43% | 20,875,778 | 
| Oct 16, 2025 | 17.70 | 18.15 | 17.67 | 18.07 | 18.07 | 1.98% | 21,468,762 | 
| Oct 15, 2025 | 17.56 | 17.73 | 17.48 | 17.72 | 17.72 | 3.14% | 22,694,914 | 
| Oct 14, 2025 | 16.94 | 17.44 | 16.67 | 17.18 | 17.18 | -0.58% | 19,844,462 | 
| Oct 13, 2025 | 17.00 | 17.39 | 17.00 | 17.28 | 17.28 | 3.97% | 18,819,667 | 
| Oct 10, 2025 | 16.70 | 16.93 | 16.52 | 16.62 | 16.62 | 1.16% | 37,003,043 | 
| Oct 9, 2025 | 16.92 | 16.95 | 15.75 | 16.43 | 16.43 | -0.12% | 38,589,632 | 
| Oct 8, 2025 | 16.49 | 16.53 | 16.40 | 16.45 | 16.45 | 2.30% | 54,298,750 | 
| Oct 7, 2025 | 16.32 | 16.33 | 15.93 | 16.08 | 16.08 | -1.65% | 107,605,572 | 
| Oct 6, 2025 | 16.31 | 16.42 | 16.26 | 16.35 | 16.35 | 1.36% | 100,069,152 | 
| Oct 3, 2025 | 16.03 | 16.23 | 15.95 | 16.13 | 16.13 | 2.35% | 115,057,480 | 
| Oct 2, 2025 | 16.17 | 16.18 | 15.39 | 15.76 | 15.76 | -1.13% | 100,994,244 | 
| Oct 1, 2025 | 15.95 | 16.09 | 15.89 | 15.94 | 15.94 | 1.53% | 99,182,104 | 
| Sep 30, 2025 | 15.48 | 15.73 | 15.45 | 15.70 | 15.70 | -0.19% | 78,158,401 | 
| Sep 29, 2025 | 15.73 | 15.88 | 15.64 | 15.73 | 15.73 | 1.22% | 106,000,785 | 
| Sep 26, 2025 | 15.21 | 15.61 | 15.18 | 15.54 | 15.54 | 2.78% | 70,298,820 | 
| Sep 25, 2025 | 14.90 | 15.14 | 14.81 | 15.12 | 15.12 | 3.00% | 82,467,640 | 
| Sep 24, 2025 | 14.81 | 14.84 | 14.61 | 14.68 | 14.68 | -0.41% | 53,225,012 | 
| Sep 23, 2025 | 14.93 | 14.98 | 14.68 | 14.74 | 14.74 | -0.54% | 46,486,822 | 
| Sep 22, 2025 | 14.60 | 14.83 | 14.55 | 14.82 | 14.82 | 2.49% | 46,330,167 | 
| Sep 19, 2025 | 14.32 | 14.49 | 14.29 | 14.46 | 14.46 | 1.90% | 50,077,170 | 
| Sep 18, 2025 | 14.12 | 14.22 | 14.05 | 14.19 | 14.19 | 0.71% | 34,144,418 | 
| Sep 17, 2025 | 14.20 | 14.35 | 13.96 | 14.09 | 14.09 | -2.22% | 36,984,897 | 
| Sep 16, 2025 | 14.53 | 14.56 | 14.30 | 14.41 | 14.41 | -0.55% | 36,118,496 | 
| Sep 15, 2025 | 14.30 | 14.50 | 14.29 | 14.49 | 14.49 | 1.33% | 22,595,297 | 
| Sep 12, 2025 | 14.27 | 14.35 | 14.24 | 14.30 | 14.30 | 1.42% | 28,228,996 | 
| Sep 11, 2025 | 13.98 | 14.12 | 13.98 | 14.10 | 14.10 | 0.79% | 27,794,695 | 
| Sep 10, 2025 | 13.93 | 14.02 | 13.92 | 13.99 | 13.99 | 1.01% | 21,147,775 | 
| Sep 9, 2025 | 13.99 | 14.04 | 13.80 | 13.85 | 13.85 | -1.00% | 27,964,164 | 
| Sep 8, 2025 | 13.97 | 14.09 | 13.93 | 13.99 | 13.99 | 0.94% | 37,058,787 | 
| Sep 5, 2025 | 13.94 | 14.02 | 13.78 | 13.86 | 13.86 | 0.87% | 37,605,715 | 
| Sep 4, 2025 | 13.81 | 13.82 | 13.61 | 13.74 | 13.74 | -0.87% | 31,584,643 | 
| Sep 3, 2025 | 13.80 | 13.97 | 13.77 | 13.86 | 13.86 | 1.02% | 35,907,134 | 
| Sep 2, 2025 | 13.66 | 13.76 | 13.56 | 13.72 | 13.72 | 1.78% | 36,138,840 | 
| Aug 29, 2025 | 13.21 | 13.51 | 13.21 | 13.48 | 13.48 | 1.74% | 43,380,901 | 
| Aug 28, 2025 | 13.20 | 13.28 | 13.14 | 13.25 | 13.25 | 1.53% | 25,299,339 | 
| Aug 27, 2025 | 12.95 | 13.09 | 12.90 | 13.05 | 13.05 | 0.08% | 17,856,469 | 
| Aug 26, 2025 | 12.95 | 13.07 | 12.95 | 13.04 | 13.04 | 0.38% | 18,386,012 | 
| Aug 25, 2025 | 13.05 | 13.12 | 12.99 | 12.99 | 12.99 | -1.14% | 18,236,551 | 
| Aug 22, 2025 | 12.88 | 13.21 | 12.85 | 13.14 | 13.14 | 1.62% | 25,296,871 | 
| Aug 21, 2025 | 12.86 | 12.97 | 12.85 | 12.93 | 12.93 | 0.70% | 14,414,957 |