TSX:PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	30.05	30.47	29.83	30.23	-	2.23%	128,039
Sep 2, 2026	29.63	29.77	29.33	29.57	29.57	1.37%	210,102
Sep 1, 2026	29.50	29.75	29.11	29.17	29.17	-3.79%	113,412
Aug 31, 2026	30.44	30.45	30.03	30.32	30.32	-0.26%	115,968
Aug 28, 2026	32.35	32.52	30.25	30.40	30.40	-4.28%	687,995
Aug 27, 2026	31.24	31.89	30.98	31.76	31.76	1.66%	225,351
Aug 26, 2026	31.22	31.34	30.93	31.24	31.24	-0.67%	287,191
Aug 25, 2026	30.81	31.59	30.79	31.45	31.45	-	301,158
Aug 24, 2026	31.70	31.73	31.21	31.45	31.45	0.03%	372,703
Aug 21, 2026	31.50	31.66	31.19	31.44	31.44	1.91%	294,131
Aug 20, 2026	29.95	31.02	29.95	30.85	30.85	3.18%	327,302
Aug 19, 2026	29.42	29.94	29.23	29.90	29.90	3.93%	239,351
Aug 18, 2026	29.37	29.55	28.66	28.77	28.77	-3.59%	235,111
Aug 17, 2026	29.44	30.10	29.44	29.84	29.84	1.98%	144,267
Aug 14, 2026	29.48	29.67	29.18	29.26	29.26	0.21%	70,966
Aug 13, 2026	29.83	29.83	29.13	29.20	29.20	-2.18%	121,225
Aug 12, 2026	30.22	30.38	29.75	29.85	29.85	0.67%	147,544
Aug 11, 2026	29.77	29.93	29.45	29.65	29.65	-1.56%	139,620
Aug 10, 2026	29.24	30.26	29.12	30.12	30.12	3.68%	270,532
Aug 7, 2026	29.21	29.31	28.83	29.05	29.05	2.76%	171,664
Aug 6, 2026	28.09	28.27	27.78	28.27	28.27	-0.28%	78,496
Aug 5, 2026	28.38	28.64	28.17	28.35	28.35	4.07%	194,025
Aug 4, 2026	27.20	27.46	27.10	27.24	27.24	3.18%	212,644
Jul 31, 2026	26.15	26.40	25.96	26.40	26.40	-1.75%	51,307
Jul 30, 2026	26.29	26.91	26.25	26.87	26.87	2.95%	107,959
Jul 29, 2026	26.02	26.89	25.83	26.10	26.10	0.17%	131,645
Jul 28, 2026	25.99	26.11	25.74	26.06	26.06	-2.25%	108,999
Jul 27, 2026	26.64	26.79	26.45	26.66	26.66	0.93%	43,338
Jul 24, 2026	26.21	26.73	26.21	26.41	26.41	1.19%	80,308
Jul 23, 2026	26.09	26.28	26.01	26.10	26.10	-3.69%	162,272
Jul 22, 2026	26.92	27.61	26.92	27.10	27.10	1.57%	99,236
Jul 21, 2026	26.45	26.85	26.35	26.68	26.68	4.79%	97,934
Jul 20, 2026	25.49	25.77	25.37	25.46	25.46	0.59%	56,161
Jul 17, 2026	24.75	25.32	24.75	25.31	25.31	0.72%	50,733
Jul 16, 2026	25.38	25.46	24.98	25.13	25.13	-3.38%	207,749
Jul 15, 2026	26.33	26.43	25.57	26.01	26.01	-2.07%	156,669
Jul 14, 2026	26.72	26.89	26.41	26.56	26.56	1.24%	62,467
Jul 13, 2026	26.56	26.56	26.06	26.24	26.24	-3.26%	61,469
Jul 10, 2026	26.93	27.20	26.79	27.12	27.12	-0.29%	65,800
Jul 9, 2026	27.16	27.45	27.11	27.20	27.20	2.68%	65,681
Jul 8, 2026	26.45	26.56	25.94	26.49	26.49	-3.04%	178,369
Jul 7, 2026	27.95	28.13	27.00	27.32	27.32	-3.09%	210,892
Jul 6, 2026	28.14	28.36	27.90	28.19	28.19	0.25%	391,718
Jul 3, 2026	28.20	28.26	27.85	28.12	28.12	1.99%	361,828
Jul 2, 2026	27.60	28.06	27.36	27.57	27.57	2.99%	105,480
Jun 30, 2026	26.68	27.35	26.68	26.77	26.77	1.71%	120,810
Jun 29, 2026	26.36	26.42	26.00	26.32	26.32	-1.05%	76,850
Jun 26, 2026	26.29	26.90	26.10	26.60	26.60	1.80%	122,349
Jun 25, 2026	26.35	26.50	25.69	26.13	26.13	1.44%	287,256
Jun 24, 2026	26.57	26.65	24.96	25.76	25.76	-6.84%	808,849