Sprott Physical Silver Trust (TSX:PSLV)
Canada · Delayed Price · Currency is CAD 18.53
+0.26 (1.42%)
Aug 29, 2025, 3:59 PM EDT
TSX:PSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.21 | 18.55 | 18.19 | 18.53 | 18.53 | 1.42% | 149,151 |
| Aug 28, 2025 | 18.20 | 18.27 | 18.09 | 18.27 | 18.27 | 1.44% | 74,344 |
| Aug 27, 2025 | 17.95 | 18.05 | 17.87 | 18.01 | 18.01 | -0.44% | 185,922 |
| Aug 26, 2025 | 17.97 | 18.09 | 17.95 | 18.09 | 18.09 | 0.39% | 254,300 |
| Aug 25, 2025 | 18.11 | 18.11 | 17.99 | 18.02 | 18.02 | -0.77% | 80,123 |
| Aug 22, 2025 | 17.95 | 18.27 | 17.89 | 18.16 | 18.16 | 0.94% | 299,135 |
| Aug 21, 2025 | 17.95 | 18.03 | 17.88 | 17.99 | 17.99 | 0.90% | 179,700 |
| Aug 20, 2025 | 17.71 | 17.83 | 17.69 | 17.83 | 17.83 | 1.71% | 167,400 |
| Aug 19, 2025 | 17.79 | 17.83 | 17.48 | 17.53 | 17.53 | -1.52% | 181,839 |
| Aug 18, 2025 | 17.86 | 17.89 | 17.78 | 17.80 | 17.80 | -0.06% | 94,042 |
| Aug 15, 2025 | 17.74 | 17.82 | 17.66 | 17.81 | 17.81 | -0.06% | 201,720 |
| Aug 14, 2025 | 17.84 | 17.86 | 17.68 | 17.82 | 17.82 | -0.94% | 100,146 |
| Aug 13, 2025 | 17.93 | 18.04 | 17.92 | 17.99 | 17.99 | 1.58% | 165,300 |
| Aug 12, 2025 | 17.68 | 17.74 | 17.56 | 17.71 | 17.71 | 0.45% | 64,700 |
| Aug 11, 2025 | 17.65 | 17.75 | 17.63 | 17.63 | 17.63 | -1.51% | 113,625 |
| Aug 8, 2025 | 17.91 | 17.94 | 17.77 | 17.90 | 17.90 | 0.39% | 124,009 |
| Aug 7, 2025 | 17.91 | 17.98 | 17.75 | 17.83 | 17.83 | 1.13% | 197,528 |
| Aug 6, 2025 | 17.73 | 17.73 | 17.60 | 17.63 | 17.63 | -0.45% | 75,700 |
| Aug 5, 2025 | 17.57 | 17.75 | 17.53 | 17.71 | 17.71 | 2.61% | 172,822 |
| Aug 1, 2025 | 17.35 | 17.38 | 17.21 | 17.26 | 17.26 | 0.12% | 110,604 |
| Jul 31, 2025 | 17.20 | 17.26 | 17.05 | 17.24 | 17.24 | -0.17% | 306,600 |
| Jul 30, 2025 | 17.57 | 17.64 | 17.20 | 17.27 | 17.27 | -3.14% | 193,000 |
| Jul 29, 2025 | 17.78 | 17.85 | 17.72 | 17.83 | 17.83 | 0.51% | 87,135 |
| Jul 28, 2025 | 17.74 | 17.77 | 17.60 | 17.74 | 17.74 | -0.11% | 111,540 |
| Jul 25, 2025 | 18.01 | 18.07 | 17.65 | 17.76 | 17.76 | -1.72% | 195,500 |
| Jul 24, 2025 | 18.03 | 18.09 | 17.93 | 18.07 | 18.07 | -0.28% | 150,242 |
| Jul 23, 2025 | 18.18 | 18.26 | 18.03 | 18.12 | 18.12 | - | 180,600 |
| Jul 22, 2025 | 18.12 | 18.14 | 17.93 | 18.12 | 18.12 | 0.67% | 313,600 |
| Jul 21, 2025 | 17.90 | 18.08 | 17.90 | 18.00 | 18.00 | 1.81% | 127,700 |
| Jul 18, 2025 | 17.74 | 17.77 | 17.68 | 17.68 | 17.68 | - | 104,140 |
| Jul 17, 2025 | 17.50 | 17.71 | 17.44 | 17.68 | 17.68 | 1.14% | 71,200 |
| Jul 16, 2025 | 17.47 | 17.53 | 17.35 | 17.48 | 17.48 | 0.34% | 144,748 |
| Jul 15, 2025 | 17.59 | 17.61 | 17.32 | 17.42 | 17.42 | -0.80% | 128,200 |
| Jul 14, 2025 | 17.87 | 17.93 | 17.56 | 17.56 | 17.56 | -1.01% | 274,100 |
| Jul 11, 2025 | 17.46 | 17.74 | 17.46 | 17.74 | 17.74 | 3.02% | 391,100 |
| Jul 10, 2025 | 17.14 | 17.23 | 17.01 | 17.22 | 17.22 | 1.71% | 81,727 |
| Jul 9, 2025 | 16.96 | 17.01 | 16.91 | 16.93 | 16.93 | -0.70% | 81,704 |
| Jul 8, 2025 | 17.12 | 17.12 | 16.85 | 17.05 | 17.05 | -0.58% | 256,119 |
| Jul 7, 2025 | 16.96 | 17.15 | 16.90 | 17.15 | 17.15 | -0.23% | 137,695 |
| Jul 4, 2025 | 17.13 | 17.24 | 17.00 | 17.19 | 17.19 | 0.64% | 72,700 |
| Jul 3, 2025 | 17.00 | 17.10 | 16.94 | 17.08 | 17.08 | 1.12% | 291,322 |
| Jul 2, 2025 | 16.84 | 16.92 | 16.80 | 16.89 | 16.89 | 1.20% | 116,205 |
| Jun 30, 2025 | 16.70 | 16.71 | 16.63 | 16.69 | 16.69 | 0.06% | 108,200 |
| Jun 27, 2025 | 16.59 | 16.83 | 16.58 | 16.68 | 16.68 | -1.77% | 203,744 |
| Jun 26, 2025 | 16.86 | 17.00 | 16.82 | 16.98 | 16.98 | 0.53% | 193,300 |
| Jun 25, 2025 | 16.69 | 16.90 | 16.65 | 16.89 | 16.89 | 1.20% | 76,032 |
| Jun 24, 2025 | 16.59 | 16.69 | 16.35 | 16.69 | 16.69 | -1.07% | 302,033 |
| Jun 23, 2025 | 16.77 | 16.92 | 16.70 | 16.87 | 16.87 | 1.26% | 228,116 |
| Jun 20, 2025 | 16.69 | 16.71 | 16.57 | 16.66 | 16.66 | -2.06% | 164,500 |
| Jun 19, 2025 | 16.70 | 18.45 | 16.69 | 17.01 | 17.01 | 0.59% | 162,312 |