Sprott Physical Silver Trust (PSLV)

PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	12.94	12.96	12.87	12.87	12.87	0.16%	28,751,894
Jul 17, 2025	12.71	12.88	12.68	12.85	12.85	0.71%	26,254,306
Jul 16, 2025	12.76	12.81	12.61	12.76	12.76	0.47%	41,080,182
Jul 15, 2025	12.84	12.86	12.61	12.70	12.70	-0.94%	34,584,537
Jul 14, 2025	13.03	13.10	12.81	12.82	12.82	-1.00%	32,210,829
Jul 11, 2025	12.77	12.96	12.77	12.95	12.95	2.78%	34,200,064
Jul 10, 2025	12.49	12.60	12.41	12.60	12.60	1.86%	14,691,394
Jul 9, 2025	12.35	12.42	12.35	12.37	12.37	-0.80%	9,425,708
Jul 8, 2025	12.50	12.51	12.31	12.47	12.47	-0.56%	16,762,350
Jul 7, 2025	12.41	12.55	12.39	12.54	12.54	-	12,308,953
Jul 3, 2025	12.49	12.55	12.46	12.54	12.54	0.88%	25,359,096
Jul 2, 2025	12.34	12.43	12.31	12.43	12.43	1.55%	24,168,599
Jul 1, 2025	12.32	12.40	12.23	12.24	12.24	-	19,566,858
Jun 30, 2025	12.20	12.27	12.17	12.24	12.24	0.74%	18,697,339
Jun 27, 2025	12.14	12.28	12.12	12.15	12.15	-2.41%	28,437,929
Jun 26, 2025	12.34	12.46	12.30	12.45	12.45	1.22%	18,564,025
Jun 25, 2025	12.13	12.31	12.11	12.30	12.30	1.23%	21,357,856
Jun 24, 2025	12.10	12.16	11.91	12.15	12.15	-0.82%	20,583,789
Jun 23, 2025	12.13	12.31	12.13	12.25	12.25	0.99%	25,810,507
Jun 20, 2025	12.18	12.18	12.06	12.13	12.13	-1.86%	22,542,784
Jun 18, 2025	12.54	12.54	12.33	12.36	12.36	-1.20%	45,173,147
Jun 17, 2025	12.43	12.58	12.40	12.51	12.51	2.37%	42,384,551
Jun 16, 2025	12.25	12.25	12.15	12.22	12.22	0.25%	30,634,813
Jun 13, 2025	12.22	12.23	12.12	12.19	12.19	-0.08%	22,552,266
Jun 12, 2025	12.15	12.22	12.12	12.20	12.20	0.25%	24,078,366
Jun 11, 2025	12.15	12.21	12.09	12.17	12.17	-0.57%	30,239,586
Jun 10, 2025	12.29	12.31	12.17	12.24	12.24	-0.49%	43,211,606
Jun 9, 2025	12.16	12.37	12.12	12.30	12.30	2.24%	26,323,921
Jun 6, 2025	12.08	12.11	11.96	12.03	12.03	0.84%	32,543,071
Jun 5, 2025	12.01	12.06	11.77	11.93	11.93	2.93%	76,170,695
Jun 4, 2025	11.58	11.63	11.55	11.59	11.59	-0.17%	24,339,550
Jun 3, 2025	11.49	11.65	11.43	11.61	11.61	-	21,496,102
Jun 2, 2025	11.43	11.61	11.39	11.61	11.61	4.31%	65,359,831
May 30, 2025	11.18	11.20	11.03	11.13	11.13	-0.89%	35,951,500
May 29, 2025	11.22	11.26	11.13	11.23	11.23	1.17%	19,101,493
May 28, 2025	11.17	11.20	11.08	11.10	11.10	-0.80%	17,113,899
May 27, 2025	11.11	11.22	11.06	11.19	11.19	-0.62%	22,287,972
May 23, 2025	11.17	11.27	11.11	11.26	11.26	1.35%	27,165,386
May 22, 2025	11.11	11.14	11.01	11.11	11.11	-1.33%	21,434,013
May 21, 2025	11.12	11.29	11.10	11.26	11.26	1.35%	24,927,435
May 20, 2025	10.90	11.13	10.88	11.11	11.11	2.30%	23,081,525
May 19, 2025	10.87	10.90	10.81	10.86	10.86	0.37%	12,486,263
May 16, 2025	10.79	10.84	10.73	10.82	10.82	-1.01%	25,762,870
May 15, 2025	10.76	10.95	10.75	10.93	10.93	1.30%	26,599,703
May 14, 2025	10.86	10.90	10.75	10.79	10.79	-2.35%	29,992,252
May 13, 2025	10.93	11.08	10.91	11.05	11.05	1.28%	28,067,802
May 12, 2025	10.93	10.97	10.83	10.91	10.91	-0.64%	29,904,177
May 9, 2025	10.94	11.04	10.93	10.98	10.98	1.01%	40,589,235
May 8, 2025	10.90	11.00	10.83	10.87	10.87	-0.09%	42,360,620
May 7, 2025	11.01	11.03	10.81	10.88	10.88	-2.68%	48,152,532

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.