Skip to main content
Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
19.48
+0.44 (2.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

PSLV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3919.7119.2619.4819.482.31%8,249,905
Dec 4, 202519.3519.3718.8419.0419.04-2.91%8,827,523
Dec 3, 202519.6119.7319.3719.6119.61-6,373,394
Dec 2, 202519.4119.6219.0219.6119.611.55%8,114,443
Dec 1, 202519.1719.6118.9719.3119.313.54%17,296,952
Nov 28, 202518.1418.7018.1318.6518.655.55%10,017,338
Nov 26, 202517.3117.7017.2417.6717.673.64%4,683,863
Nov 25, 202516.9917.1116.7817.0517.050.24%4,037,240
Nov 24, 202516.5817.0416.5517.0117.012.78%4,411,598
Nov 21, 202516.4016.7816.3116.5516.55-1.02%4,763,370
Nov 20, 202516.9217.0516.6316.7216.72-1.47%4,504,190
Nov 19, 202517.0517.3316.6616.9716.971.13%7,275,493
Nov 18, 202516.7016.9016.5716.7816.781.45%4,665,885
Nov 17, 202516.7016.8616.3616.5416.54-1.14%4,966,939
Nov 14, 202516.7217.0416.5416.7316.73-3.07%6,518,724
Nov 13, 202517.7017.7817.2417.2617.26-2.38%9,444,636
Nov 12, 202517.2217.8817.1917.6817.684.00%12,148,640
Nov 11, 202516.9117.0216.6417.0017.001.61%4,477,211
Nov 10, 202516.5216.7316.4816.7316.734.11%7,871,456
Nov 7, 202516.1116.1715.9016.0716.071.01%5,613,030
Nov 6, 202515.9816.0415.7815.9115.91-0.25%5,780,608
Nov 5, 202515.8216.0115.7915.9515.952.51%5,404,650
Nov 4, 202515.7415.8915.5115.5615.56-2.69%10,349,479
Nov 3, 202516.1616.2315.8915.9915.99-0.74%6,945,886
Oct 31, 202516.2416.2616.0116.1116.11-0.37%6,148,730
Oct 30, 202515.8516.2315.7916.1716.173.19%7,351,235
Oct 29, 202515.7715.9015.5515.6715.671.62%9,507,177
Oct 28, 202515.2515.4815.2315.4215.420.65%9,089,935
Oct 27, 202515.7115.7315.0615.3215.32-4.37%17,717,714
Oct 24, 202516.0816.2316.0016.0216.02-0.62%5,232,386
Oct 23, 202516.3416.4016.1116.1216.120.62%6,429,757
Oct 22, 202515.9616.0815.7116.0216.020.31%13,904,961
Oct 21, 202516.4416.6215.8115.9715.97-8.74%22,621,901
Oct 20, 202517.5117.5517.2517.5017.501.33%13,406,177
Oct 17, 202517.8417.8616.8317.2717.27-4.43%20,875,778
Oct 16, 202517.7018.1517.6718.0718.071.98%21,468,762
Oct 15, 202517.5617.7317.4817.7217.723.14%22,694,914
Oct 14, 202516.9417.4416.6717.1817.18-0.58%19,844,462
Oct 13, 202517.0017.3917.0017.2817.283.97%18,819,667
Oct 10, 202516.7016.9316.5216.6216.621.16%37,003,043
Oct 9, 202516.9216.9515.7516.4316.43-0.12%38,589,632
Oct 8, 202516.4916.5316.4016.4516.452.30%54,298,750
Oct 7, 202516.3216.3315.9316.0816.08-1.65%107,605,572
Oct 6, 202516.3116.4216.2616.3516.351.36%100,069,152
Oct 3, 202516.0316.2315.9516.1316.132.35%115,057,480
Oct 2, 202516.1716.1815.3915.7615.76-1.13%100,994,244
Oct 1, 202515.9516.0915.8915.9415.941.53%99,182,104
Sep 30, 202515.4815.7315.4515.7015.70-0.19%78,158,401
Sep 29, 202515.7315.8815.6415.7315.731.22%106,000,785
Sep 26, 202515.2115.6115.1815.5415.542.78%70,298,820