Skip to main content
logo
Sprott Physical Silver Trust (TSX:PSLV)
Canada flag Canada · Delayed Price · Currency is CAD
18.04
+0.36 (2.04%)
Jul 21, 2025, 12:09 PM EDT

TSX:PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202517.9018.0617.9018.0418.042.04%70,702
Jul 18, 202517.7417.7717.6817.6817.68-104,140
Jul 17, 202517.5017.7117.4417.6817.681.14%71,200
Jul 16, 202517.4717.5317.3517.4817.480.34%144,748
Jul 15, 202517.5917.6117.3217.4217.42-0.80%128,200
Jul 14, 202517.8717.9317.5617.5617.56-1.01%274,100
Jul 11, 202517.4617.7417.4617.7417.743.02%391,100
Jul 10, 202517.1417.2317.0117.2217.221.71%81,727
Jul 9, 202516.9617.0116.9116.9316.93-0.70%81,704
Jul 8, 202517.1217.1216.8517.0517.05-0.58%256,119
Jul 7, 202516.9617.1516.9017.1517.15-0.23%137,695
Jul 4, 202517.1317.2417.0017.1917.190.64%72,700
Jul 3, 202517.0017.1016.9417.0817.081.12%291,322
Jul 2, 202516.8416.9216.8016.8916.891.20%116,205
Jun 30, 202516.7016.7116.6316.6916.690.06%108,200
Jun 27, 202516.5916.8316.5816.6816.68-1.77%203,744
Jun 26, 202516.8617.0016.8216.9816.980.53%193,300
Jun 25, 202516.6916.9016.6516.8916.891.20%76,032
Jun 24, 202516.5916.6916.3516.6916.69-1.07%302,033
Jun 23, 202516.7716.9216.7016.8716.871.26%228,116
Jun 20, 202516.6916.7116.5716.6616.66-2.06%164,500
Jun 19, 202516.7018.4516.6917.0117.010.59%162,312
Jun 18, 202517.0917.1016.9016.9116.91-1.05%341,900
Jun 17, 202516.8717.1016.8717.0917.093.01%532,712
Jun 16, 202516.5916.6016.4716.5916.590.18%98,500
Jun 13, 202516.6716.6716.4816.5616.56-0.42%111,900
Jun 12, 202516.5316.6316.5216.6316.63-0.06%179,810
Jun 11, 202516.6316.6816.5316.6416.64-0.66%249,200
Jun 10, 202516.8616.8616.6616.7516.75-0.59%87,433
Jun 9, 202516.6916.9216.6216.8516.852.31%309,246
Jun 6, 202516.5516.5616.3616.4716.471.10%255,100
Jun 5, 202516.3916.4416.1016.2916.292.84%267,544
Jun 4, 202515.9015.9015.8015.8415.84-0.69%154,946
Jun 3, 202515.8015.9815.7115.9515.950.31%329,443
Jun 2, 202515.6515.9115.6315.9015.904.06%404,948
May 30, 202515.4415.4415.1815.2815.28-1.67%121,800
May 29, 202515.4515.5415.3915.5415.541.30%210,703
May 28, 202515.4915.4915.3315.3415.34-0.97%196,600
May 27, 202515.3115.5015.2315.4915.49-1.27%169,800
May 26, 202515.4415.6915.4415.6915.691.69%93,400
May 23, 202515.4415.4615.3315.4315.430.19%67,335
May 22, 202515.4415.4515.3015.4015.40-1.53%94,000
May 21, 202515.4615.6415.4115.6415.641.10%170,900
May 20, 202515.1715.4815.1715.4715.472.45%192,600
May 16, 202515.0415.1315.0215.1015.10-1.24%96,003
May 15, 202515.0415.2915.0415.2915.291.53%77,800
May 14, 202515.1715.2015.0315.0615.06-2.27%92,600
May 13, 202515.3015.4615.2915.4115.411.05%160,844
May 12, 202515.3115.3415.1715.2515.25-0.52%158,300
May 9, 202515.2315.3715.2315.3315.331.39%183,500