TSX:PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.20	34.35	33.60	33.87	33.87	-8.52%	903,131
May 14, 2026	38.05	38.05	36.94	37.02	37.02	-5.20%	328,513
May 13, 2026	38.61	39.72	38.48	39.05	39.05	1.32%	356,602
May 12, 2026	37.40	38.56	36.94	38.54	38.54	1.15%	467,503
May 11, 2026	37.81	38.15	37.21	38.10	38.10	6.17%	746,368
May 8, 2026	35.70	36.23	35.45	35.89	35.89	2.70%	253,052
May 7, 2026	35.64	36.21	34.73	34.94	34.94	2.28%	393,291
May 6, 2026	33.94	34.27	33.88	34.16	34.16	6.22%	368,752
May 5, 2026	32.48	32.60	32.11	32.16	32.16	0.09%	113,324
May 4, 2026	32.42	32.91	31.90	32.13	32.13	-3.28%	217,138
May 1, 2026	32.77	33.83	32.77	33.22	33.22	2.53%	175,200
Apr 30, 2026	32.58	32.60	32.15	32.40	32.40	2.11%	64,821
Apr 29, 2026	31.85	31.92	31.39	31.73	31.73	-2.16%	177,804
Apr 28, 2026	32.11	32.54	31.98	32.43	32.43	-2.44%	124,246
Apr 27, 2026	33.23	33.33	32.87	33.24	33.24	-0.89%	81,404
Apr 24, 2026	33.31	33.83	33.23	33.54	33.54	0.42%	149,726
Apr 23, 2026	33.49	33.71	32.95	33.40	33.40	-2.45%	128,961
Apr 22, 2026	34.25	34.37	34.07	34.24	34.24	3.04%	104,236
Apr 21, 2026	34.48	34.78	33.15	33.23	33.23	-5.22%	315,283
Apr 20, 2026	35.70	35.70	34.99	35.06	35.06	-2.69%	188,170
Apr 17, 2026	36.24	36.88	36.03	36.03	36.03	2.77%	346,180
Apr 16, 2026	35.31	35.50	34.73	35.06	35.06	-0.71%	173,250
Apr 15, 2026	35.52	35.86	35.10	35.31	35.31	-0.65%	229,391
Apr 14, 2026	34.61	35.54	34.56	35.54	35.54	5.44%	289,530
Apr 13, 2026	33.33	33.94	33.03	33.71	33.71	-1.79%	183,476
Apr 10, 2026	34.28	34.51	34.06	34.32	34.32	1.48%	137,136
Apr 9, 2026	33.46	34.30	33.29	33.82	33.82	1.32%	186,306
Apr 8, 2026	34.35	34.51	32.98	33.38	33.38	2.14%	293,921
Apr 7, 2026	32.40	32.73	31.35	32.68	32.68	-0.34%	201,801
Apr 6, 2026	32.81	32.95	32.50	32.79	32.79	-0.09%	137,360
Apr 2, 2026	31.72	33.07	31.64	32.82	32.82	-3.27%	246,530
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%	253,904
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