TSX:PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.85	34.35	33.55	33.93	33.93	-0.26%	303,316
Mar 31, 2026	32.82	34.02	32.77	34.02	34.02	7.59%	385,554
Mar 30, 2026	32.02	32.20	31.40	31.62	31.62	0.70%	299,302
Mar 27, 2026	30.28	32.05	30.19	31.40	31.40	5.00%	285,114
Mar 26, 2026	30.74	31.22	29.78	29.91	29.91	-7.36%	296,178
Mar 25, 2026	32.54	32.80	32.00	32.28	32.28	4.13%	153,265
Mar 24, 2026	30.20	31.23	30.05	31.00	31.00	1.51%	253,004
Mar 23, 2026	29.84	31.23	29.75	30.54	30.54	2.24%	494,556
Mar 20, 2026	31.62	31.67	29.80	29.87	29.87	-7.24%	514,401
Mar 19, 2026	30.20	32.20	29.74	32.20	32.20	-4.28%	831,885
Mar 18, 2026	34.04	34.49	33.57	33.64	33.64	-4.02%	426,748
Mar 17, 2026	35.92	36.13	34.80	35.05	35.05	-2.26%	539,667
Mar 16, 2026	35.83	36.19	35.30	35.86	35.86	0.03%	358,752
Mar 13, 2026	37.50	37.52	35.50	35.85	35.85	-4.48%	512,594
Mar 12, 2026	38.54	38.55	37.49	37.53	37.53	-1.78%	195,515
Mar 11, 2026	38.27	38.27	37.50	38.21	38.21	-2.53%	185,678
Mar 10, 2026	39.51	39.70	38.56	39.20	39.20	2.59%	238,473
Mar 9, 2026	37.25	38.39	36.75	38.21	38.21	3.02%	328,413
Mar 6, 2026	36.77	37.65	36.55	37.09	37.09	1.78%	357,251
Mar 5, 2026	36.98	37.25	36.00	36.44	36.44	-1.83%	317,678
Mar 4, 2026	37.96	38.21	36.91	37.12	37.12	0.16%	342,835
Mar 3, 2026	37.26	37.92	35.70	37.06	37.06	-9.12%	742,626
Mar 2, 2026	40.48	41.29	39.18	40.78	40.78	-3.18%	788,050
Feb 27, 2026	41.18	42.27	40.75	42.12	42.12	5.67%	656,289
Feb 26, 2026	39.43	40.03	38.60	39.86	39.86	-0.75%	497,078
Feb 25, 2026	40.90	41.44	40.09	40.16	40.16	1.88%	633,913
Feb 24, 2026	39.67	40.07	39.17	39.42	39.42	-2.81%	465,711
Feb 23, 2026	39.22	40.68	39.05	40.56	40.56	6.12%	719,678
Feb 20, 2026	36.40	38.22	35.92	38.22	38.22	8.07%	752,867
Feb 19, 2026	35.15	35.48	34.60	35.37	35.37	1.45%	384,484
Feb 18, 2026	34.43	35.35	34.37	34.86	34.86	6.44%	356,267
Feb 17, 2026	32.88	33.15	32.01	32.75	32.75	-3.87%	629,060
Feb 13, 2026	34.94	34.96	33.67	34.07	34.07	2.59%	737,948
Feb 12, 2026	36.95	37.07	33.09	33.21	33.21	-11.37%	1,189,213
Feb 11, 2026	37.83	37.86	36.79	37.47	37.47	4.03%	576,366
Feb 10, 2026	36.72	36.83	35.31	36.02	36.02	-3.30%	481,797
Feb 9, 2026	35.48	37.29	35.41	37.25	37.25	9.05%	689,313
Feb 6, 2026	32.66	34.45	32.50	34.16	34.16	5.69%	880,744
Feb 5, 2026	33.00	34.20	31.89	32.32	32.32	-15.17%	871,757
Feb 4, 2026	39.61	39.64	36.55	38.10	38.10	3.79%	839,915
Feb 3, 2026	38.40	39.30	36.20	36.71	36.71	3.67%	1,340,658
Feb 2, 2026	35.49	36.36	32.13	35.41	35.41	-1.86%	2,232,220
Jan 30, 2026	41.75	43.31	32.74	36.08	36.08	-26.34%	3,682,917
Jan 29, 2026	50.25	50.65	43.18	48.98	48.98	-0.75%	1,542,065
Jan 28, 2026	47.53	49.55	46.71	49.35	49.35	6.11%	886,206
Jan 27, 2026	47.52	48.30	44.70	46.51	46.51	-2.90%	1,635,623
Jan 26, 2026	48.81	52.26	46.50	47.90	47.90	5.27%	1,978,162
Jan 23, 2026	44.58	45.57	44.32	45.50	45.50	5.64%	711,348
Jan 22, 2026	42.21	43.45	42.21	43.07	43.07	2.62%	601,132
Jan 21, 2026	42.92	42.95	40.89	41.97	41.97	-2.10%	918,555