Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
11.61
+0.03 (0.22%)
Mar 31, 2025, 3:25 PM EDT - Market open

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202511.5211.5811.4411.55--0.26%41,211,801
Mar 28, 202511.7411.7511.5011.5811.58-0.86%60,697,636
Mar 27, 202511.5511.7111.5211.6811.682.10%57,008,911
Mar 26, 202511.4911.5211.4111.4411.44-0.26%27,303,331
Mar 25, 202511.4911.5111.4211.4711.471.68%40,161,747
Mar 24, 202511.3211.3711.2511.2811.28-0.09%25,944,562
Mar 21, 202511.4111.4111.1811.2911.29-1.91%36,331,192
Mar 20, 202511.4211.5211.4111.5111.51-0.60%30,047,326
Mar 19, 202511.5311.6411.4311.5811.58-0.26%57,518,931
Mar 18, 202511.7111.7411.5611.6111.61-40,090,779
Mar 17, 202511.4311.6211.4211.6111.610.69%25,852,054
Mar 14, 202511.5811.5911.4211.5311.530.09%39,346,002
Mar 13, 202511.3211.5611.2911.5211.521.95%55,443,075
Mar 12, 202511.1811.3511.1811.3011.301.44%36,443,431
Mar 11, 202511.0011.1711.0011.1411.142.58%51,944,698
Mar 10, 202511.0211.0410.8010.8610.86-1.81%54,712,863
Mar 7, 202511.0011.1010.8911.0611.06-0.36%57,374,344
Mar 6, 202511.0111.1411.0011.1011.100.09%40,791,888
Mar 5, 202510.8511.1110.8511.0911.093.07%43,009,136
Mar 4, 202510.7510.8410.6210.7610.760.75%40,053,293
Mar 3, 202510.7210.7710.6310.6810.681.62%37,908,854
Feb 28, 202510.4710.5510.4010.5110.51-0.57%44,668,562
Feb 27, 202510.7410.7510.5310.5710.57-2.04%37,025,830
Feb 26, 202510.6910.8510.6610.7910.790.56%46,198,860
Feb 25, 202510.8710.9110.5810.7310.73-2.19%44,702,463
Feb 24, 202511.0211.0410.8710.9710.97-0.72%31,108,474
Feb 21, 202511.2311.2311.0311.0511.05-0.99%28,992,452
Feb 20, 202511.1311.2311.1311.1611.160.54%34,249,614
Feb 19, 202511.1011.1011.0011.1011.10-0.45%23,796,142
Feb 18, 202511.0611.1611.0211.1511.152.01%36,234,887
Feb 14, 202511.2711.2710.8810.9310.93-0.46%37,617,087
Feb 13, 202510.8811.0010.8610.9810.980.46%29,258,631
Feb 12, 202510.8810.9810.8310.9310.931.20%17,456,076
Feb 11, 202510.7710.8510.7510.8010.80-0.83%24,654,662
Feb 10, 202510.8510.9310.8410.8910.890.93%23,245,817
Feb 7, 202511.0011.0410.7710.7910.79-1.19%45,114,788
Feb 6, 202510.8610.9210.7310.9210.920.09%22,293,917
Feb 5, 202510.8810.9910.8810.9110.910.74%27,671,032
Feb 4, 202510.7410.9110.7210.8310.832.56%39,407,839
Feb 3, 202510.5510.6410.4010.5610.560.48%40,795,314
Jan 31, 202510.6210.6410.4710.5110.51-0.66%36,988,359
Jan 30, 202510.5610.6610.5210.5810.582.72%34,220,735
Jan 29, 202510.3210.4010.2510.3010.300.98%37,119,294
Jan 28, 202510.1510.2310.1010.2010.200.69%20,123,695
Jan 27, 202510.1410.219.9610.1310.13-1.46%28,935,053
Jan 24, 202510.2910.3510.2410.2810.280.59%24,973,950
Jan 23, 202510.1410.2510.1210.2210.22-1.26%19,882,364
Jan 22, 202510.3310.3810.2610.3510.350.10%12,365,074
Jan 21, 202510.2810.3510.2610.3410.341.57%13,503,822
Jan 17, 202510.1210.2310.1010.1810.18-1.36%20,417,855