Sprott Physical Silver Trust (PSLV)

NYSEARCA: PSLV · Real-Time Price · USD

16.88

-0.56 (-3.21%)

At close: Oct 29, 2026, 4:00 PM

16.70

-0.18 (-1.07%)

After-hours: Oct 29, 2026, 7:08 PM EDT

PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	16.77	16.93	16.70	16.88	16.88	-3.21%	6,992,787
Oct 28, 2026	17.32	17.44	17.07	17.44	17.44	0.11%	6,089,395
Oct 27, 2026	17.26	17.49	17.22	17.42	17.42	0.87%	5,785,697
Oct 26, 2026	17.27	17.42	17.02	17.27	17.27	-0.58%	6,158,472
Oct 23, 2026	17.38	17.48	17.09	17.37	17.37	-1.53%	6,464,674
Oct 22, 2026	17.98	18.00	17.58	17.64	17.64	-5.62%	6,058,346
Oct 21, 2026	18.63	18.69	18.37	18.69	18.69	0.16%	3,312,417
Oct 20, 2026	18.51	18.95	18.46	18.66	18.66	0.97%	3,220,735
Oct 19, 2026	18.60	18.63	18.45	18.48	18.48	-	2,319,836
Oct 16, 2026	18.59	18.77	18.40	18.48	18.48	-0.65%	3,086,680
Oct 15, 2026	18.41	18.63	18.32	18.60	18.60	2.93%	6,458,474
Oct 14, 2026	18.61	18.73	17.95	18.07	18.07	-6.71%	14,212,971
Oct 13, 2026	19.69	19.75	19.29	19.37	19.37	-1.87%	4,749,098
Oct 12, 2026	19.90	19.90	19.70	19.74	19.74	-0.75%	2,914,192
Oct 9, 2026	19.92	20.11	19.89	19.89	19.89	2.53%	3,761,814
Oct 8, 2026	19.29	19.48	19.21	19.40	19.40	-0.15%	8,232,132
Oct 7, 2026	19.44	19.64	19.32	19.43	19.43	-2.85%	6,851,155
Oct 6, 2026	19.88	20.15	19.74	20.00	20.00	1.11%	5,590,229
Oct 5, 2026	19.86	19.91	19.68	19.78	19.78	1.18%	5,891,489
Oct 2, 2026	19.81	19.86	19.28	19.55	19.55	-0.26%	7,770,180
Oct 1, 2026	19.58	19.66	19.38	19.60	19.60	1.19%	6,734,817
Sep 30, 2026	19.67	19.74	19.25	19.37	19.37	-2.07%	10,068,875
Sep 29, 2026	19.78	19.89	19.59	19.78	19.78	0.20%	8,674,170
Sep 28, 2026	19.96	20.11	19.71	19.74	19.74	-6.04%	9,671,198
Sep 25, 2026	20.81	21.12	20.67	21.01	21.01	1.20%	5,635,906
Sep 24, 2026	20.65	20.84	20.51	20.76	20.76	-1.00%	5,138,568
Sep 23, 2026	21.29	21.31	20.90	20.97	20.97	-4.25%	4,797,159
Sep 22, 2026	21.44	22.03	21.33	21.90	21.90	1.58%	4,325,641
Sep 21, 2026	21.76	21.78	21.47	21.56	21.56	-0.69%	3,547,164
Sep 18, 2026	21.60	21.83	21.42	21.71	21.71	2.31%	6,987,338
Sep 17, 2026	21.24	21.51	21.20	21.22	21.22	3.36%	4,692,788
Sep 16, 2026	20.95	21.01	20.20	20.53	20.53	-0.63%	9,286,406
Sep 15, 2026	20.66	20.73	20.43	20.66	20.66	1.18%	3,437,112
Sep 14, 2026	20.50	20.72	20.37	20.42	20.42	-2.53%	6,661,225
Sep 11, 2026	21.28	21.32	20.92	20.95	20.95	0.29%	6,827,108
Sep 10, 2026	21.13	21.30	20.82	20.89	20.89	-5.30%	9,274,817
Sep 9, 2026	22.18	22.42	21.85	22.06	22.06	2.41%	8,136,166
Sep 8, 2026	21.74	21.83	21.47	21.54	21.54	-0.74%	5,299,824
Sep 4, 2026	21.45	21.75	21.42	21.70	21.70	-1.18%	4,416,294
Sep 3, 2026	21.76	22.11	21.59	21.96	21.96	2.86%	5,193,471
Sep 2, 2026	21.31	21.46	21.18	21.35	21.35	1.76%	6,236,081
Sep 1, 2026	21.20	21.40	20.94	20.98	20.98	-4.11%	6,555,123
Aug 31, 2026	21.92	21.95	21.65	21.88	21.88	0.18%	5,307,291
Aug 28, 2026	23.35	23.48	21.73	21.84	21.84	-4.63%	14,420,168
Aug 27, 2026	22.51	23.02	22.33	22.90	22.90	1.78%	5,673,636
Aug 26, 2026	22.47	22.59	22.27	22.50	22.50	-1.06%	9,517,348
Aug 25, 2026	22.26	22.85	22.24	22.74	22.74	0.13%	6,870,579
Aug 24, 2026	22.90	22.96	22.54	22.71	22.71	-0.57%	8,783,520
Aug 21, 2026	22.82	23.00	22.64	22.84	22.84	2.10%	7,104,716
Aug 20, 2026	21.78	22.54	21.77	22.37	22.37	3.47%	8,457,375