Sprott Physical Silver Trust (PSLV)
NYSEARCA: PSLV · Real-Time Price · USD
10.91
-0.07 (-0.64%)
At close: May 12, 2025, 4:00 PM
10.92
+0.01 (0.09%)
After-hours: May 12, 2025, 6:51 PM EDT
PSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.93 | 10.97 | 10.83 | 10.91 | 10.91 | -0.64% | 29,809,733 |
| May 9, 2025 | 10.94 | 11.04 | 10.93 | 10.98 | 10.98 | 1.01% | 40,589,235 |
| May 8, 2025 | 10.90 | 11.00 | 10.83 | 10.87 | 10.87 | -0.09% | 42,360,620 |
| May 7, 2025 | 11.01 | 11.03 | 10.81 | 10.88 | 10.88 | -2.68% | 48,152,532 |
| May 6, 2025 | 11.15 | 11.18 | 11.08 | 11.18 | 11.18 | 2.76% | 32,173,607 |
| May 5, 2025 | 10.89 | 10.94 | 10.80 | 10.88 | 10.88 | 1.12% | 40,523,316 |
| May 2, 2025 | 10.89 | 10.91 | 10.72 | 10.76 | 10.76 | -0.74% | 45,875,674 |
| May 1, 2025 | 10.85 | 10.91 | 10.76 | 10.84 | 10.84 | -1.00% | 47,336,060 |
| Apr 30, 2025 | 10.92 | 11.03 | 10.84 | 10.95 | 10.95 | -0.73% | 41,091,309 |
| Apr 29, 2025 | 11.25 | 11.27 | 11.01 | 11.03 | 11.03 | -0.99% | 30,216,462 |
| Apr 28, 2025 | 11.09 | 11.16 | 11.00 | 11.14 | 11.14 | 0.36% | 33,127,537 |
| Apr 25, 2025 | 11.08 | 11.13 | 11.00 | 11.10 | 11.10 | -1.68% | 22,432,485 |
| Apr 24, 2025 | 11.18 | 11.30 | 11.14 | 11.29 | 11.29 | 0.27% | 28,434,304 |
| Apr 23, 2025 | 11.00 | 11.31 | 10.96 | 11.26 | 11.26 | 3.40% | 58,225,342 |
| Apr 22, 2025 | 11.06 | 11.12 | 10.87 | 10.89 | 10.89 | -1.54% | 78,739,173 |
| Apr 21, 2025 | 11.11 | 11.14 | 10.92 | 11.06 | 11.06 | 0.91% | 28,896,608 |
| Apr 17, 2025 | 10.96 | 11.00 | 10.78 | 10.96 | 10.96 | -0.54% | 26,077,383 |
| Apr 16, 2025 | 11.05 | 11.15 | 11.00 | 11.02 | 11.02 | 1.19% | 36,187,689 |
| Apr 15, 2025 | 10.88 | 10.90 | 10.79 | 10.89 | 10.89 | -0.09% | 32,094,793 |
| Apr 14, 2025 | 10.72 | 10.92 | 10.65 | 10.90 | 10.90 | 1.30% | 30,663,429 |
| Apr 11, 2025 | 10.70 | 10.88 | 10.69 | 10.76 | 10.76 | 2.28% | 78,623,431 |
| Apr 10, 2025 | 10.40 | 10.59 | 10.30 | 10.52 | 10.52 | 1.35% | 75,986,473 |
| Apr 9, 2025 | 10.26 | 10.42 | 10.22 | 10.38 | 10.38 | 2.98% | 64,553,147 |
| Apr 8, 2025 | 10.19 | 10.30 | 9.98 | 10.08 | 10.08 | 1.00% | 76,997,327 |
| Apr 7, 2025 | 10.25 | 10.32 | 9.97 | 9.98 | 9.98 | -1.96% | 81,582,312 |
| Apr 4, 2025 | 10.57 | 10.57 | 9.97 | 10.18 | 10.18 | -6.52% | 68,442,108 |
| Apr 3, 2025 | 10.91 | 11.15 | 10.88 | 10.89 | 10.89 | -6.12% | 66,318,866 |
| Apr 2, 2025 | 11.58 | 11.66 | 11.53 | 11.60 | 11.60 | 0.69% | 43,546,477 |
| Apr 1, 2025 | 11.60 | 11.61 | 11.45 | 11.52 | 11.52 | -0.69% | 56,839,727 |
| Mar 31, 2025 | 11.52 | 11.62 | 11.44 | 11.60 | 11.60 | 0.17% | 46,297,168 |
| Mar 28, 2025 | 11.74 | 11.75 | 11.50 | 11.58 | 11.58 | -0.86% | 60,697,636 |
| Mar 27, 2025 | 11.55 | 11.71 | 11.52 | 11.68 | 11.68 | 2.10% | 57,008,911 |
| Mar 26, 2025 | 11.49 | 11.52 | 11.41 | 11.44 | 11.44 | -0.26% | 27,303,331 |
| Mar 25, 2025 | 11.49 | 11.51 | 11.42 | 11.47 | 11.47 | 1.68% | 40,161,747 |
| Mar 24, 2025 | 11.32 | 11.37 | 11.25 | 11.28 | 11.28 | -0.09% | 25,944,562 |
| Mar 21, 2025 | 11.41 | 11.41 | 11.18 | 11.29 | 11.29 | -1.91% | 36,331,192 |
| Mar 20, 2025 | 11.42 | 11.52 | 11.41 | 11.51 | 11.51 | -0.60% | 30,047,326 |
| Mar 19, 2025 | 11.53 | 11.64 | 11.43 | 11.58 | 11.58 | -0.26% | 57,518,931 |
| Mar 18, 2025 | 11.71 | 11.74 | 11.56 | 11.61 | 11.61 | - | 40,090,779 |
| Mar 17, 2025 | 11.43 | 11.62 | 11.42 | 11.61 | 11.61 | 0.69% | 25,852,054 |
| Mar 14, 2025 | 11.58 | 11.59 | 11.42 | 11.53 | 11.53 | 0.09% | 39,346,002 |
| Mar 13, 2025 | 11.32 | 11.56 | 11.29 | 11.52 | 11.52 | 1.95% | 55,443,075 |
| Mar 12, 2025 | 11.18 | 11.35 | 11.18 | 11.30 | 11.30 | 1.44% | 36,443,431 |
| Mar 11, 2025 | 11.00 | 11.17 | 11.00 | 11.14 | 11.14 | 2.58% | 51,944,698 |
| Mar 10, 2025 | 11.02 | 11.04 | 10.80 | 10.86 | 10.86 | -1.81% | 54,712,863 |
| Mar 7, 2025 | 11.00 | 11.10 | 10.89 | 11.06 | 11.06 | -0.36% | 57,374,344 |
| Mar 6, 2025 | 11.01 | 11.14 | 11.00 | 11.10 | 11.10 | 0.09% | 40,791,888 |
| Mar 5, 2025 | 10.85 | 11.11 | 10.85 | 11.09 | 11.09 | 3.07% | 43,009,136 |
| Mar 4, 2025 | 10.75 | 10.84 | 10.62 | 10.76 | 10.76 | 0.75% | 40,053,293 |
| Mar 3, 2025 | 10.72 | 10.77 | 10.63 | 10.68 | 10.68 | 1.62% | 37,908,854 |