Sprott Physical Silver Trust (TSX:PSLV)
Canada
· Delayed Price · Currency is CAD 15.29
+0.23 (1.53%)
May 15, 2025, 3:59 PM EDT
TSX:PSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 15.04 | 15.29 | 15.04 | 15.29 | 15.29 | 1.53% | 77,761 |
| May 14, 2025 | 15.17 | 15.20 | 15.03 | 15.06 | 15.06 | -2.27% | 92,600 |
| May 13, 2025 | 15.30 | 15.46 | 15.29 | 15.41 | 15.41 | 1.05% | 160,844 |
| May 12, 2025 | 15.31 | 15.34 | 15.17 | 15.25 | 15.25 | -0.52% | 158,300 |
| May 9, 2025 | 15.23 | 15.37 | 15.23 | 15.33 | 15.33 | 1.39% | 183,500 |
| May 8, 2025 | 15.11 | 15.26 | 15.09 | 15.12 | 15.12 | 0.53% | 157,800 |
| May 7, 2025 | 15.20 | 15.21 | 14.97 | 15.04 | 15.04 | -2.21% | 216,512 |
| May 6, 2025 | 15.36 | 15.40 | 15.29 | 15.38 | 15.38 | 2.12% | 176,300 |
| May 5, 2025 | 15.07 | 15.10 | 14.94 | 15.06 | 15.06 | 1.48% | 193,611 |
| May 2, 2025 | 15.03 | 15.03 | 14.79 | 14.84 | 14.84 | -1.00% | 133,723 |
| May 1, 2025 | 14.97 | 15.05 | 14.89 | 14.99 | 14.99 | -0.60% | 139,744 |
| Apr 30, 2025 | 15.14 | 15.24 | 15.01 | 15.08 | 15.08 | -1.11% | 265,114 |
| Apr 29, 2025 | 15.52 | 15.58 | 15.25 | 15.25 | 15.25 | -1.17% | 156,400 |
| Apr 28, 2025 | 15.36 | 15.43 | 15.25 | 15.43 | 15.43 | 0.26% | 156,400 |
| Apr 25, 2025 | 15.38 | 15.43 | 15.27 | 15.39 | 15.39 | -1.72% | 187,000 |
| Apr 24, 2025 | 15.53 | 15.66 | 15.46 | 15.66 | 15.66 | 0.19% | 121,700 |
| Apr 23, 2025 | 15.20 | 15.67 | 15.19 | 15.63 | 15.63 | 3.99% | 756,206 |
| Apr 22, 2025 | 15.34 | 15.34 | 15.03 | 15.03 | 15.03 | -1.76% | 334,800 |
| Apr 21, 2025 | 15.37 | 15.37 | 15.13 | 15.30 | 15.30 | 0.92% | 199,300 |
| Apr 17, 2025 | 15.21 | 15.25 | 14.98 | 15.16 | 15.16 | -1.17% | 317,100 |
| Apr 16, 2025 | 15.37 | 15.46 | 15.30 | 15.34 | 15.34 | 0.92% | 441,200 |
| Apr 15, 2025 | 15.13 | 15.22 | 15.03 | 15.20 | 15.20 | 0.66% | 173,516 |
| Apr 14, 2025 | 14.89 | 15.14 | 14.80 | 15.10 | 15.10 | 0.87% | 156,433 |
| Apr 11, 2025 | 14.90 | 15.12 | 14.87 | 14.97 | 14.97 | 1.49% | 521,500 |
| Apr 10, 2025 | 14.63 | 14.80 | 14.45 | 14.75 | 14.75 | 0.82% | 231,736 |
| Apr 9, 2025 | 14.52 | 14.68 | 14.50 | 14.63 | 14.63 | 1.88% | 758,100 |
| Apr 8, 2025 | 14.46 | 14.58 | 14.23 | 14.36 | 14.36 | 1.06% | 145,165 |
| Apr 7, 2025 | 14.56 | 14.66 | 14.20 | 14.21 | 14.21 | -1.93% | 501,900 |
| Apr 4, 2025 | 15.00 | 15.00 | 14.20 | 14.49 | 14.49 | -5.66% | 547,000 |
| Apr 3, 2025 | 15.40 | 15.64 | 15.30 | 15.36 | 15.36 | -7.53% | 678,698 |
| Apr 2, 2025 | 16.61 | 16.69 | 16.53 | 16.61 | 16.61 | 0.54% | 239,406 |
| Apr 1, 2025 | 16.73 | 16.73 | 16.44 | 16.52 | 16.52 | -1.26% | 209,000 |
| Mar 31, 2025 | 16.59 | 16.73 | 16.46 | 16.73 | 16.73 | 0.97% | 449,800 |
| Mar 28, 2025 | 16.79 | 16.81 | 16.47 | 16.57 | 16.57 | -0.78% | 268,800 |
| Mar 27, 2025 | 16.50 | 16.75 | 16.50 | 16.70 | 16.70 | 2.20% | 404,315 |
| Mar 26, 2025 | 16.42 | 16.42 | 16.30 | 16.34 | 16.34 | -0.12% | 119,922 |
| Mar 25, 2025 | 16.39 | 16.43 | 16.34 | 16.36 | 16.36 | 1.43% | 131,900 |
| Mar 24, 2025 | 16.21 | 16.27 | 16.11 | 16.13 | 16.13 | -0.19% | 171,414 |
| Mar 21, 2025 | 16.41 | 16.41 | 16.07 | 16.16 | 16.16 | -1.94% | 165,100 |
| Mar 20, 2025 | 16.45 | 16.50 | 16.40 | 16.48 | 16.48 | -0.72% | 94,200 |
| Mar 19, 2025 | 16.56 | 16.65 | 16.38 | 16.60 | 16.60 | - | 170,591 |
| Mar 18, 2025 | 16.79 | 16.79 | 16.54 | 16.60 | 16.60 | - | 173,027 |
| Mar 17, 2025 | 16.43 | 16.60 | 16.41 | 16.60 | 16.60 | 0.24% | 225,600 |
| Mar 14, 2025 | 16.70 | 16.70 | 16.45 | 16.56 | 16.56 | -0.18% | 161,718 |
| Mar 13, 2025 | 16.31 | 16.64 | 16.26 | 16.59 | 16.59 | 1.65% | 245,548 |
| Mar 12, 2025 | 16.11 | 16.32 | 16.11 | 16.32 | 16.32 | 1.56% | 132,938 |
| Mar 11, 2025 | 15.84 | 16.15 | 15.84 | 16.07 | 16.07 | 2.55% | 144,539 |
| Mar 10, 2025 | 15.92 | 15.92 | 15.63 | 15.67 | 15.67 | -1.45% | 83,200 |
| Mar 7, 2025 | 15.81 | 15.92 | 15.71 | 15.90 | 15.90 | 0.13% | 105,723 |
| Mar 6, 2025 | 15.81 | 15.92 | 15.79 | 15.88 | 15.88 | -0.38% | 123,500 |