Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
10.52
+0.10 (0.96%)
Dec 4, 2024, 2:08 PM EST - Market open
PSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 10.43 | 10.44 | 10.33 | 10.42 | 10.42 | 1.56% | 9,870,658 |
| Dec 2, 2024 | 10.30 | 10.31 | 10.21 | 10.26 | 10.26 | -0.58% | 6,426,065 |
| Nov 29, 2024 | 10.34 | 10.37 | 10.28 | 10.32 | 10.32 | 1.98% | 2,849,604 |
| Nov 27, 2024 | 10.25 | 10.30 | 10.08 | 10.12 | 10.12 | -1.36% | 8,205,453 |
| Nov 26, 2024 | 10.26 | 10.28 | 10.18 | 10.26 | 10.26 | 0.49% | 4,922,645 |
| Nov 25, 2024 | 10.25 | 10.25 | 10.12 | 10.21 | 10.21 | -2.76% | 5,972,471 |
| Nov 22, 2024 | 10.42 | 10.56 | 10.40 | 10.50 | 10.50 | 1.45% | 7,082,549 |
| Nov 21, 2024 | 10.45 | 10.45 | 10.31 | 10.35 | 10.35 | -0.29% | 6,670,482 |
| Nov 20, 2024 | 10.48 | 10.51 | 10.35 | 10.38 | 10.38 | -1.33% | 4,821,741 |
| Nov 19, 2024 | 10.52 | 10.55 | 10.44 | 10.52 | 10.52 | 0.67% | 5,887,914 |
| Nov 18, 2024 | 10.36 | 10.51 | 10.36 | 10.45 | 10.45 | 3.06% | 5,571,681 |
| Nov 15, 2024 | 10.33 | 10.35 | 10.12 | 10.14 | 10.14 | -0.78% | 8,168,112 |
| Nov 14, 2024 | 10.19 | 10.30 | 10.16 | 10.22 | 10.22 | 0.29% | 9,166,264 |
| Nov 13, 2024 | 10.46 | 10.48 | 10.19 | 10.19 | 10.19 | -1.92% | 8,825,098 |
| Nov 12, 2024 | 10.35 | 10.39 | 10.27 | 10.39 | 10.39 | 0.29% | 8,751,915 |
| Nov 11, 2024 | 10.37 | 10.39 | 10.27 | 10.36 | 10.36 | -2.08% | 9,483,641 |
| Nov 8, 2024 | 10.76 | 10.79 | 10.57 | 10.58 | 10.58 | -2.40% | 7,690,443 |
| Nov 7, 2024 | 10.76 | 10.89 | 10.72 | 10.84 | 10.84 | 2.36% | 13,297,056 |
| Nov 6, 2024 | 10.51 | 10.67 | 10.45 | 10.59 | 10.59 | -4.34% | 12,279,591 |
| Nov 5, 2024 | 11.13 | 11.17 | 11.06 | 11.07 | 11.07 | 0.45% | 4,247,016 |
| Nov 4, 2024 | 11.06 | 11.10 | 10.92 | 11.02 | 11.02 | 0.55% | 5,021,891 |
| Nov 1, 2024 | 11.17 | 11.22 | 10.96 | 10.96 | 10.96 | -1.08% | 9,958,033 |
| Oct 31, 2024 | 11.27 | 11.27 | 11.00 | 11.08 | 11.08 | -3.15% | 9,876,702 |
| Oct 30, 2024 | 11.44 | 11.53 | 11.33 | 11.44 | 11.44 | -1.97% | 11,362,951 |
| Oct 29, 2024 | 11.57 | 11.70 | 11.54 | 11.67 | 11.67 | 2.19% | 8,060,849 |
| Oct 28, 2024 | 11.39 | 11.50 | 11.36 | 11.42 | 11.42 | 0.62% | 6,698,154 |
| Oct 25, 2024 | 11.34 | 11.50 | 11.29 | 11.35 | 11.35 | -0.26% | 7,769,495 |
| Oct 24, 2024 | 11.54 | 11.57 | 11.21 | 11.38 | 11.38 | 0.26% | 6,976,765 |
| Oct 23, 2024 | 11.52 | 11.52 | 11.28 | 11.35 | 11.35 | -3.24% | 8,775,608 |
| Oct 22, 2024 | 11.58 | 11.77 | 11.53 | 11.73 | 11.73 | 2.89% | 9,905,859 |
| Oct 21, 2024 | 11.47 | 11.53 | 11.25 | 11.40 | 11.40 | 0.97% | 9,773,735 |
| Oct 18, 2024 | 10.92 | 11.33 | 10.90 | 11.29 | 11.29 | 5.42% | 17,179,372 |
| Oct 17, 2024 | 10.72 | 10.82 | 10.59 | 10.71 | 10.71 | 0.09% | 6,677,603 |
| Oct 16, 2024 | 10.78 | 10.86 | 10.66 | 10.70 | 10.70 | 0.47% | 5,691,754 |
| Oct 15, 2024 | 10.58 | 10.71 | 10.52 | 10.65 | 10.65 | 0.95% | 5,250,596 |
| Oct 14, 2024 | 10.55 | 10.64 | 10.48 | 10.55 | 10.55 | -1.12% | 4,125,748 |
| Oct 11, 2024 | 10.60 | 10.69 | 10.59 | 10.67 | 10.67 | 1.62% | 5,490,329 |
| Oct 10, 2024 | 10.37 | 10.53 | 10.34 | 10.50 | 10.50 | 1.94% | 6,849,007 |
| Oct 9, 2024 | 10.21 | 10.36 | 10.19 | 10.30 | 10.30 | -0.68% | 7,654,435 |
| Oct 8, 2024 | 10.49 | 10.54 | 10.15 | 10.37 | 10.37 | -2.72% | 9,488,143 |
| Oct 7, 2024 | 10.70 | 10.73 | 10.59 | 10.66 | 10.66 | -1.48% | 4,294,033 |
| Oct 4, 2024 | 10.79 | 11.09 | 10.68 | 10.82 | 10.82 | 0.37% | 7,382,774 |
| Oct 3, 2024 | 10.67 | 10.83 | 10.61 | 10.78 | 10.78 | 1.03% | 6,074,363 |
| Oct 2, 2024 | 10.70 | 10.85 | 10.56 | 10.67 | 10.67 | 1.52% | 6,987,749 |
| Oct 1, 2024 | 10.60 | 10.70 | 10.49 | 10.51 | 10.51 | 0.57% | 8,631,552 |
| Sep 30, 2024 | 10.49 | 10.50 | 10.36 | 10.45 | 10.45 | -1.60% | 7,229,978 |
| Sep 27, 2024 | 10.78 | 10.84 | 10.53 | 10.62 | 10.62 | -1.30% | 7,195,260 |
| Sep 26, 2024 | 10.76 | 10.84 | 10.64 | 10.76 | 10.76 | 1.03% | 5,633,851 |
| Sep 25, 2024 | 10.73 | 10.84 | 10.61 | 10.65 | 10.65 | -1.75% | 7,283,454 |
| Sep 24, 2024 | 10.45 | 10.84 | 10.43 | 10.84 | 10.84 | 4.73% | 12,752,545 |
| Sep 23, 2024 | 10.45 | 10.47 | 10.34 | 10.35 | 10.35 | -1.43% | 4,643,769 |
| Sep 20, 2024 | 10.50 | 10.57 | 10.41 | 10.50 | 10.50 | 1.25% | 5,535,957 |
| Sep 19, 2024 | 10.42 | 10.50 | 10.32 | 10.37 | 10.37 | 3.18% | 6,456,404 |
| Sep 18, 2024 | 10.35 | 10.54 | 10.01 | 10.05 | 10.05 | -2.90% | 9,915,083 |
| Sep 17, 2024 | 10.38 | 10.48 | 10.31 | 10.35 | 10.35 | -0.48% | 4,798,636 |
| Sep 16, 2024 | 10.47 | 10.48 | 10.34 | 10.40 | 10.40 | 0.10% | 4,817,099 |
| Sep 13, 2024 | 10.33 | 10.47 | 10.30 | 10.39 | 10.39 | 2.77% | 7,999,239 |
| Sep 12, 2024 | 9.93 | 10.13 | 9.88 | 10.11 | 10.11 | 3.91% | 9,372,395 |
| Sep 11, 2024 | 9.72 | 9.77 | 9.55 | 9.73 | 9.73 | 0.62% | 5,482,960 |
| Sep 10, 2024 | 9.69 | 9.69 | 9.56 | 9.67 | 9.67 | 0.42% | 4,101,394 |
| Sep 9, 2024 | 9.60 | 9.65 | 9.53 | 9.63 | 9.63 | 1.37% | 4,256,056 |
| Sep 6, 2024 | 9.76 | 9.82 | 9.42 | 9.50 | 9.50 | -2.76% | 5,943,000 |
| Sep 5, 2024 | 9.83 | 9.90 | 9.74 | 9.77 | 9.77 | 1.88% | 4,661,205 |
| Sep 4, 2024 | 9.55 | 9.65 | 9.52 | 9.59 | 9.59 | 0.52% | 4,330,233 |
| Sep 3, 2024 | 9.66 | 9.66 | 9.43 | 9.54 | 9.54 | -2.85% | 4,662,698 |
| Aug 30, 2024 | 9.96 | 10.00 | 9.77 | 9.82 | 9.82 | -1.70% | 4,198,317 |
| Aug 29, 2024 | 9.97 | 10.09 | 9.94 | 9.99 | 9.99 | 0.40% | 3,489,699 |
| Aug 28, 2024 | 10.02 | 10.02 | 9.89 | 9.95 | 9.95 | -2.64% | 3,712,405 |
| Aug 27, 2024 | 10.15 | 10.25 | 10.11 | 10.22 | 10.22 | 0.10% | 3,407,441 |
| Aug 26, 2024 | 10.22 | 10.22 | 10.11 | 10.21 | 10.21 | 0.59% | 3,621,070 |
| Aug 23, 2024 | 10.04 | 10.19 | 10.00 | 10.15 | 10.15 | 2.53% | 8,488,616 |
| Aug 22, 2024 | 10.10 | 10.10 | 9.86 | 9.90 | 9.90 | -2.08% | 4,831,294 |
| Aug 21, 2024 | 10.09 | 10.19 | 10.01 | 10.11 | 10.11 | 0.40% | 4,224,194 |
| Aug 20, 2024 | 10.20 | 10.23 | 10.03 | 10.07 | 10.07 | 0.40% | 6,172,651 |
| Aug 19, 2024 | 9.87 | 10.06 | 9.84 | 10.03 | 10.03 | 1.72% | 5,614,617 |
| Aug 16, 2024 | 9.62 | 9.86 | 9.60 | 9.86 | 9.86 | 2.39% | 3,993,748 |
| Aug 15, 2024 | 9.65 | 9.68 | 9.52 | 9.63 | 9.63 | 2.45% | 8,444,210 |
| Aug 14, 2024 | 9.47 | 9.52 | 9.29 | 9.40 | 9.40 | -1.16% | 2,902,183 |
| Aug 13, 2024 | 9.45 | 9.52 | 9.40 | 9.51 | 9.51 | -0.42% | 2,749,820 |
| Aug 12, 2024 | 9.48 | 9.57 | 9.40 | 9.55 | 9.55 | 1.92% | 2,924,908 |
| Aug 9, 2024 | 9.38 | 9.44 | 9.30 | 9.37 | 9.37 | 0.21% | 2,474,541 |
| Aug 8, 2024 | 9.31 | 9.41 | 9.27 | 9.35 | 9.35 | 1.96% | 10,185,012 |
| Aug 7, 2024 | 9.31 | 9.35 | 9.12 | 9.17 | 9.17 | -1.19% | 4,828,776 |
| Aug 6, 2024 | 9.20 | 9.39 | 9.19 | 9.28 | 9.28 | -0.32% | 6,145,726 |
| Aug 5, 2024 | 9.21 | 9.40 | 9.20 | 9.31 | 9.31 | -4.71% | 7,552,384 |
| Aug 2, 2024 | 9.93 | 9.95 | 9.56 | 9.77 | 9.77 | - | 5,019,627 |
| Aug 1, 2024 | 9.95 | 9.97 | 9.66 | 9.77 | 9.77 | -1.41% | 3,605,419 |
| Jul 31, 2024 | 9.85 | 9.94 | 9.80 | 9.91 | 9.91 | 2.27% | 4,308,881 |
| Jul 30, 2024 | 9.58 | 9.74 | 9.53 | 9.69 | 9.69 | 1.36% | 3,539,907 |
| Jul 29, 2024 | 9.60 | 9.62 | 9.36 | 9.56 | 9.56 | -0.21% | 4,480,081 |
| Jul 26, 2024 | 9.55 | 9.60 | 9.47 | 9.58 | 9.58 | 0.42% | 3,852,133 |
| Jul 25, 2024 | 9.49 | 9.59 | 9.34 | 9.54 | 9.54 | -3.83% | 5,535,894 |
| Jul 24, 2024 | 10.02 | 10.09 | 9.90 | 9.92 | 9.92 | -0.90% | 2,063,820 |
| Jul 23, 2024 | 9.94 | 10.01 | 9.90 | 10.01 | 10.01 | 0.10% | 2,065,427 |
| Jul 22, 2024 | 9.90 | 10.00 | 9.87 | 10.00 | 10.00 | 0.10% | 2,442,999 |
| Jul 19, 2024 | 9.90 | 10.03 | 9.89 | 9.99 | 9.99 | -2.15% | 2,798,208 |
| Jul 18, 2024 | 10.40 | 10.43 | 10.16 | 10.21 | 10.21 | -1.54% | 3,395,178 |
| Jul 17, 2024 | 10.60 | 10.63 | 10.29 | 10.37 | 10.37 | -3.36% | 4,339,881 |
| Jul 16, 2024 | 10.51 | 10.75 | 10.50 | 10.73 | 10.73 | 2.09% | 2,949,104 |
| Jul 15, 2024 | 10.52 | 10.65 | 10.44 | 10.51 | 10.51 | -0.28% | 3,843,102 |