Sprott Physical Silver Trust (TSX:PSLV)
Canada
· Delayed Price · Currency is CAD 16.68
-0.30 (-1.77%)
Jun 27, 2025, 3:59 PM EDT
TSX:PSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 17.09 | 17.10 | 16.90 | 16.91 | 16.91 | -1.05% | 341,900 |
| Jun 17, 2025 | 16.87 | 17.10 | 16.87 | 17.09 | 17.09 | 3.01% | 532,712 |
| Jun 16, 2025 | 16.59 | 16.60 | 16.47 | 16.59 | 16.59 | 0.18% | 98,500 |
| Jun 13, 2025 | 16.67 | 16.67 | 16.48 | 16.56 | 16.56 | -0.42% | 111,900 |
| Jun 12, 2025 | 16.53 | 16.63 | 16.52 | 16.63 | 16.63 | -0.06% | 179,810 |
| Jun 11, 2025 | 16.63 | 16.68 | 16.53 | 16.64 | 16.64 | -0.66% | 249,200 |
| Jun 10, 2025 | 16.86 | 16.86 | 16.66 | 16.75 | 16.75 | -0.59% | 87,433 |
| Jun 9, 2025 | 16.69 | 16.92 | 16.62 | 16.85 | 16.85 | 2.31% | 309,246 |
| Jun 6, 2025 | 16.55 | 16.56 | 16.36 | 16.47 | 16.47 | 1.10% | 255,100 |
| Jun 5, 2025 | 16.39 | 16.44 | 16.10 | 16.29 | 16.29 | 2.84% | 267,544 |
| Jun 4, 2025 | 15.90 | 15.90 | 15.80 | 15.84 | 15.84 | -0.69% | 154,946 |
| Jun 3, 2025 | 15.80 | 15.98 | 15.71 | 15.95 | 15.95 | 0.31% | 329,443 |
| Jun 2, 2025 | 15.65 | 15.91 | 15.63 | 15.90 | 15.90 | 4.06% | 404,948 |
| May 30, 2025 | 15.44 | 15.44 | 15.18 | 15.28 | 15.28 | -1.67% | 121,800 |
| May 29, 2025 | 15.45 | 15.54 | 15.39 | 15.54 | 15.54 | 1.30% | 210,703 |
| May 28, 2025 | 15.49 | 15.49 | 15.33 | 15.34 | 15.34 | -0.97% | 196,600 |
| May 27, 2025 | 15.31 | 15.50 | 15.23 | 15.49 | 15.49 | -1.27% | 169,800 |
| May 26, 2025 | 15.44 | 15.69 | 15.44 | 15.69 | 15.69 | 1.69% | 93,400 |
| May 23, 2025 | 15.44 | 15.46 | 15.33 | 15.43 | 15.43 | 0.19% | 67,335 |
| May 22, 2025 | 15.44 | 15.45 | 15.30 | 15.40 | 15.40 | -1.53% | 94,000 |
| May 21, 2025 | 15.46 | 15.64 | 15.41 | 15.64 | 15.64 | 1.10% | 170,900 |
| May 20, 2025 | 15.17 | 15.48 | 15.17 | 15.47 | 15.47 | 2.45% | 192,600 |
| May 16, 2025 | 15.04 | 15.13 | 15.02 | 15.10 | 15.10 | -1.24% | 96,003 |
| May 15, 2025 | 15.04 | 15.29 | 15.04 | 15.29 | 15.29 | 1.53% | 77,800 |
| 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 |