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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.39 | 19.71 | 19.26 | 19.48 | 19.48 | 2.31% | 8,249,905 |
| Dec 4, 2025 | 19.35 | 19.37 | 18.84 | 19.04 | 19.04 | -2.91% | 8,827,523 |
| Dec 3, 2025 | 19.61 | 19.73 | 19.37 | 19.61 | 19.61 | - | 6,373,394 |
| Dec 2, 2025 | 19.41 | 19.62 | 19.02 | 19.61 | 19.61 | 1.55% | 8,114,443 |
| Dec 1, 2025 | 19.17 | 19.61 | 18.97 | 19.31 | 19.31 | 3.54% | 17,296,952 |
| Nov 28, 2025 | 18.14 | 18.70 | 18.13 | 18.65 | 18.65 | 5.55% | 10,017,338 |
| Nov 26, 2025 | 17.31 | 17.70 | 17.24 | 17.67 | 17.67 | 3.64% | 4,683,863 |
| Nov 25, 2025 | 16.99 | 17.11 | 16.78 | 17.05 | 17.05 | 0.24% | 4,037,240 |
| Nov 24, 2025 | 16.58 | 17.04 | 16.55 | 17.01 | 17.01 | 2.78% | 4,411,598 |
| Nov 21, 2025 | 16.40 | 16.78 | 16.31 | 16.55 | 16.55 | -1.02% | 4,763,370 |
| Nov 20, 2025 | 16.92 | 17.05 | 16.63 | 16.72 | 16.72 | -1.47% | 4,504,190 |
| Nov 19, 2025 | 17.05 | 17.33 | 16.66 | 16.97 | 16.97 | 1.13% | 7,275,493 |
| Nov 18, 2025 | 16.70 | 16.90 | 16.57 | 16.78 | 16.78 | 1.45% | 4,665,885 |
| Nov 17, 2025 | 16.70 | 16.86 | 16.36 | 16.54 | 16.54 | -1.14% | 4,966,939 |
| Nov 14, 2025 | 16.72 | 17.04 | 16.54 | 16.73 | 16.73 | -3.07% | 6,518,724 |
| Nov 13, 2025 | 17.70 | 17.78 | 17.24 | 17.26 | 17.26 | -2.38% | 9,444,636 |
| Nov 12, 2025 | 17.22 | 17.88 | 17.19 | 17.68 | 17.68 | 4.00% | 12,148,640 |
| Nov 11, 2025 | 16.91 | 17.02 | 16.64 | 17.00 | 17.00 | 1.61% | 4,477,211 |
| Nov 10, 2025 | 16.52 | 16.73 | 16.48 | 16.73 | 16.73 | 4.11% | 7,871,456 |
| Nov 7, 2025 | 16.11 | 16.17 | 15.90 | 16.07 | 16.07 | 1.01% | 5,613,030 |
| Nov 6, 2025 | 15.98 | 16.04 | 15.78 | 15.91 | 15.91 | -0.25% | 5,780,608 |
| Nov 5, 2025 | 15.82 | 16.01 | 15.79 | 15.95 | 15.95 | 2.51% | 5,404,650 |
| Nov 4, 2025 | 15.74 | 15.89 | 15.51 | 15.56 | 15.56 | -2.69% | 10,349,479 |
| Nov 3, 2025 | 16.16 | 16.23 | 15.89 | 15.99 | 15.99 | -0.74% | 6,945,886 |
| Oct 31, 2025 | 16.24 | 16.26 | 16.01 | 16.11 | 16.11 | -0.37% | 6,148,730 |
| Oct 30, 2025 | 15.85 | 16.23 | 15.79 | 16.17 | 16.17 | 3.19% | 7,351,235 |
| Oct 29, 2025 | 15.77 | 15.90 | 15.55 | 15.67 | 15.67 | 1.62% | 9,507,177 |
| Oct 28, 2025 | 15.25 | 15.48 | 15.23 | 15.42 | 15.42 | 0.65% | 9,089,935 |
| Oct 27, 2025 | 15.71 | 15.73 | 15.06 | 15.32 | 15.32 | -4.37% | 17,717,714 |
| Oct 24, 2025 | 16.08 | 16.23 | 16.00 | 16.02 | 16.02 | -0.62% | 5,232,386 |
| Oct 23, 2025 | 16.34 | 16.40 | 16.11 | 16.12 | 16.12 | 0.62% | 6,429,757 |
| Oct 22, 2025 | 15.96 | 16.08 | 15.71 | 16.02 | 16.02 | 0.31% | 13,904,961 |
| Oct 21, 2025 | 16.44 | 16.62 | 15.81 | 15.97 | 15.97 | -8.74% | 22,621,901 |
| Oct 20, 2025 | 17.51 | 17.55 | 17.25 | 17.50 | 17.50 | 1.33% | 13,406,177 |
| Oct 17, 2025 | 17.84 | 17.86 | 16.83 | 17.27 | 17.27 | -4.43% | 20,875,778 |
| Oct 16, 2025 | 17.70 | 18.15 | 17.67 | 18.07 | 18.07 | 1.98% | 21,468,762 |
| Oct 15, 2025 | 17.56 | 17.73 | 17.48 | 17.72 | 17.72 | 3.14% | 22,694,914 |
| Oct 14, 2025 | 16.94 | 17.44 | 16.67 | 17.18 | 17.18 | -0.58% | 19,844,462 |
| Oct 13, 2025 | 17.00 | 17.39 | 17.00 | 17.28 | 17.28 | 3.97% | 18,819,667 |
| Oct 10, 2025 | 16.70 | 16.93 | 16.52 | 16.62 | 16.62 | 1.16% | 37,003,043 |
| Oct 9, 2025 | 16.92 | 16.95 | 15.75 | 16.43 | 16.43 | -0.12% | 38,589,632 |
| Oct 8, 2025 | 16.49 | 16.53 | 16.40 | 16.45 | 16.45 | 2.30% | 54,298,750 |
| Oct 7, 2025 | 16.32 | 16.33 | 15.93 | 16.08 | 16.08 | -1.65% | 107,605,572 |
| Oct 6, 2025 | 16.31 | 16.42 | 16.26 | 16.35 | 16.35 | 1.36% | 100,069,152 |
| Oct 3, 2025 | 16.03 | 16.23 | 15.95 | 16.13 | 16.13 | 2.35% | 115,057,480 |
| Oct 2, 2025 | 16.17 | 16.18 | 15.39 | 15.76 | 15.76 | -1.13% | 100,994,244 |
| Oct 1, 2025 | 15.95 | 16.09 | 15.89 | 15.94 | 15.94 | 1.53% | 99,182,104 |
| Sep 30, 2025 | 15.48 | 15.73 | 15.45 | 15.70 | 15.70 | -0.19% | 78,158,401 |
| Sep 29, 2025 | 15.73 | 15.88 | 15.64 | 15.73 | 15.73 | 1.22% | 106,000,785 |
| Sep 26, 2025 | 15.21 | 15.61 | 15.18 | 15.54 | 15.54 | 2.78% | 70,298,820 |
| Sep 25, 2025 | 14.90 | 15.14 | 14.81 | 15.12 | 15.12 | 3.00% | 82,467,640 |
| Sep 24, 2025 | 14.81 | 14.84 | 14.61 | 14.68 | 14.68 | -0.41% | 53,225,012 |
| Sep 23, 2025 | 14.93 | 14.98 | 14.68 | 14.74 | 14.74 | -0.54% | 46,486,822 |
| Sep 22, 2025 | 14.60 | 14.83 | 14.55 | 14.82 | 14.82 | 2.49% | 46,330,167 |
| Sep 19, 2025 | 14.32 | 14.49 | 14.29 | 14.46 | 14.46 | 1.90% | 50,077,170 |
| Sep 18, 2025 | 14.12 | 14.22 | 14.05 | 14.19 | 14.19 | 0.71% | 34,144,418 |
| Sep 17, 2025 | 14.20 | 14.35 | 13.96 | 14.09 | 14.09 | -2.22% | 36,984,897 |
| Sep 16, 2025 | 14.53 | 14.56 | 14.30 | 14.41 | 14.41 | -0.55% | 36,118,496 |
| Sep 15, 2025 | 14.30 | 14.50 | 14.29 | 14.49 | 14.49 | 1.33% | 22,595,297 |
| Sep 12, 2025 | 14.27 | 14.35 | 14.24 | 14.30 | 14.30 | 1.42% | 28,228,996 |
| Sep 11, 2025 | 13.98 | 14.12 | 13.98 | 14.10 | 14.10 | 0.79% | 27,794,695 |
| Sep 10, 2025 | 13.93 | 14.02 | 13.92 | 13.99 | 13.99 | 1.01% | 21,147,775 |
| Sep 9, 2025 | 13.99 | 14.04 | 13.80 | 13.85 | 13.85 | -1.00% | 27,964,164 |
| Sep 8, 2025 | 13.97 | 14.09 | 13.93 | 13.99 | 13.99 | 0.94% | 37,058,787 |
| Sep 5, 2025 | 13.94 | 14.02 | 13.78 | 13.86 | 13.86 | 0.87% | 37,605,715 |
| Sep 4, 2025 | 13.81 | 13.82 | 13.61 | 13.74 | 13.74 | -0.87% | 31,584,643 |
| Sep 3, 2025 | 13.80 | 13.97 | 13.77 | 13.86 | 13.86 | 1.02% | 35,955,457 |
| Sep 2, 2025 | 13.66 | 13.76 | 13.56 | 13.72 | 13.72 | 1.78% | 36,138,840 |
| Aug 29, 2025 | 13.21 | 13.51 | 13.21 | 13.48 | 13.48 | 1.74% | 43,380,901 |
| Aug 28, 2025 | 13.20 | 13.28 | 13.14 | 13.25 | 13.25 | 1.53% | 25,299,339 |
| Aug 27, 2025 | 12.95 | 13.09 | 12.90 | 13.05 | 13.05 | 0.08% | 17,856,469 |
| Aug 26, 2025 | 12.95 | 13.07 | 12.95 | 13.04 | 13.04 | 0.38% | 18,386,012 |
| Aug 25, 2025 | 13.05 | 13.12 | 12.99 | 12.99 | 12.99 | -1.14% | 18,236,551 |
| Aug 22, 2025 | 12.88 | 13.21 | 12.85 | 13.14 | 13.14 | 1.62% | 25,296,871 |
| Aug 21, 2025 | 12.86 | 12.97 | 12.85 | 12.93 | 12.93 | 0.70% | 14,414,957 |
| Aug 20, 2025 | 12.75 | 12.86 | 12.75 | 12.84 | 12.84 | 1.74% | 16,318,001 |
| Aug 19, 2025 | 12.86 | 12.90 | 12.61 | 12.62 | 12.62 | -2.09% | 22,064,829 |
| Aug 18, 2025 | 12.96 | 12.97 | 12.87 | 12.89 | 12.89 | -0.08% | 12,490,830 |
| Aug 15, 2025 | 12.83 | 12.91 | 12.79 | 12.90 | 12.90 | 0.08% | 10,423,588 |
| Aug 14, 2025 | 12.94 | 12.95 | 12.80 | 12.89 | 12.89 | -1.30% | 25,239,591 |
| Aug 13, 2025 | 13.03 | 13.11 | 13.01 | 13.06 | 13.06 | 1.63% | 11,925,308 |
| Aug 12, 2025 | 12.80 | 12.91 | 12.73 | 12.85 | 12.85 | 0.55% | 17,949,345 |
| Aug 11, 2025 | 12.83 | 12.88 | 12.78 | 12.78 | 12.78 | -1.69% | 12,505,398 |
| Aug 8, 2025 | 13.00 | 13.05 | 12.91 | 13.00 | 13.00 | 0.23% | 15,821,897 |
| Aug 7, 2025 | 13.02 | 13.08 | 12.89 | 12.97 | 12.97 | 1.09% | 19,077,081 |
| Aug 6, 2025 | 12.87 | 12.89 | 12.81 | 12.83 | 12.83 | -0.16% | 19,283,930 |
| Aug 5, 2025 | 12.72 | 12.88 | 12.71 | 12.85 | 12.85 | 1.26% | 21,371,912 |
| Aug 4, 2025 | 12.67 | 12.73 | 12.65 | 12.69 | 12.69 | 1.36% | 13,273,094 |
| Aug 1, 2025 | 12.61 | 12.61 | 12.47 | 12.52 | 12.52 | 0.81% | 30,157,225 |
| Jul 31, 2025 | 12.42 | 12.46 | 12.32 | 12.42 | 12.42 | -0.48% | 35,059,650 |
| Jul 30, 2025 | 12.74 | 12.78 | 12.43 | 12.48 | 12.48 | -3.48% | 43,441,238 |
| Jul 29, 2025 | 12.93 | 12.98 | 12.86 | 12.93 | 12.93 | 0.08% | 23,220,672 |
| Jul 28, 2025 | 12.95 | 12.95 | 12.83 | 12.92 | 12.92 | -0.15% | 32,062,187 |
| Jul 25, 2025 | 13.16 | 13.21 | 12.87 | 12.94 | 12.94 | -2.34% | 62,487,170 |
| Jul 24, 2025 | 13.20 | 13.28 | 13.16 | 13.25 | 13.25 | -0.45% | 32,178,588 |
| Jul 23, 2025 | 13.34 | 13.41 | 13.24 | 13.31 | 13.31 | - | 47,226,213 |
| Jul 22, 2025 | 13.24 | 13.32 | 13.11 | 13.31 | 13.31 | 1.22% | 37,227,832 |
| Jul 21, 2025 | 13.06 | 13.21 | 13.05 | 13.15 | 13.15 | 2.18% | 35,256,761 |
| Jul 18, 2025 | 12.94 | 12.96 | 12.87 | 12.87 | 12.87 | 0.16% | 28,751,894 |
| Jul 17, 2025 | 12.71 | 12.88 | 12.68 | 12.85 | 12.85 | 0.71% | 26,254,306 |