Sprott Physical Silver Trust (TSX:PSLV)
Canada · Delayed Price · Currency is CAD 24.11
+0.84 (3.59%)
Oct 14, 2025, 3:59 PM EDT
TSX:PSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.79 | 24.47 | 23.45 | 24.11 | 24.11 | 3.61% | 480,287 |
| Oct 10, 2025 | 23.41 | 23.69 | 23.15 | 23.27 | 23.27 | 1.17% | 413,124 |
| Oct 9, 2025 | 23.65 | 23.65 | 22.11 | 23.00 | 23.00 | 0.17% | 627,138 |
| Oct 8, 2025 | 22.98 | 23.07 | 22.90 | 22.96 | 22.96 | 2.27% | 515,900 |
| Oct 7, 2025 | 22.80 | 22.80 | 22.24 | 22.45 | 22.45 | -1.62% | 277,930 |
| Oct 6, 2025 | 22.77 | 22.91 | 22.70 | 22.82 | 22.82 | 1.33% | 226,400 |
| Oct 3, 2025 | 22.39 | 22.63 | 22.32 | 22.52 | 22.52 | 2.32% | 279,500 |
| Oct 2, 2025 | 22.55 | 22.55 | 21.52 | 22.01 | 22.01 | -1.03% | 361,409 |
| Oct 1, 2025 | 22.25 | 22.41 | 22.18 | 22.24 | 22.24 | 1.83% | 386,400 |
| Sep 30, 2025 | 21.61 | 21.88 | 21.53 | 21.84 | 21.84 | -0.41% | 324,700 |
| Sep 29, 2025 | 21.94 | 22.09 | 21.80 | 21.93 | 21.93 | 1.39% | 433,344 |
| Sep 26, 2025 | 21.23 | 21.75 | 21.16 | 21.63 | 21.63 | 2.56% | 314,214 |
| Sep 25, 2025 | 20.76 | 21.11 | 20.64 | 21.09 | 21.09 | 3.33% | 298,037 |
| Sep 24, 2025 | 20.59 | 20.61 | 20.31 | 20.41 | 20.41 | 0.05% | 190,900 |
| Sep 23, 2025 | 20.67 | 20.70 | 20.33 | 20.40 | 20.40 | -0.39% | 397,000 |
| Sep 22, 2025 | 20.17 | 20.49 | 20.10 | 20.48 | 20.48 | 2.76% | 170,800 |
| Sep 19, 2025 | 19.80 | 19.96 | 19.76 | 19.93 | 19.93 | 1.63% | 165,500 |
| Sep 18, 2025 | 19.50 | 19.61 | 19.42 | 19.61 | 19.61 | 0.93% | 79,600 |
| Sep 17, 2025 | 19.57 | 19.70 | 19.26 | 19.43 | 19.43 | -1.97% | 326,400 |
| Sep 16, 2025 | 20.00 | 20.00 | 19.69 | 19.82 | 19.82 | -0.75% | 248,300 |
| Sep 15, 2025 | 19.82 | 20.02 | 19.76 | 19.97 | 19.97 | 0.76% | 301,530 |
| Sep 12, 2025 | 19.76 | 19.86 | 19.74 | 19.82 | 19.82 | 1.54% | 284,820 |
| Sep 11, 2025 | 19.41 | 19.53 | 19.39 | 19.52 | 19.52 | 0.51% | 184,200 |
| Sep 10, 2025 | 19.29 | 19.43 | 19.29 | 19.42 | 19.42 | 1.25% | 205,400 |
| Sep 9, 2025 | 19.36 | 19.37 | 19.10 | 19.18 | 19.18 | -0.83% | 364,626 |
| Sep 8, 2025 | 19.33 | 19.48 | 19.26 | 19.34 | 19.34 | 0.73% | 335,013 |
| Sep 5, 2025 | 19.30 | 19.35 | 19.05 | 19.20 | 19.20 | 0.95% | 477,800 |
| Sep 4, 2025 | 19.10 | 19.10 | 18.82 | 19.02 | 19.02 | -0.68% | 340,100 |
| Sep 3, 2025 | 19.07 | 19.27 | 19.02 | 19.15 | 19.15 | 1.27% | 175,900 |
| Sep 2, 2025 | 18.80 | 18.95 | 18.71 | 18.91 | 18.91 | 2.05% | 438,943 |
| Aug 29, 2025 | 18.21 | 18.55 | 18.19 | 18.53 | 18.53 | 1.42% | 149,200 |
| 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 |