Canada markets closed

Sprott Physical Silver Trust (PSLV)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.99-0.22 (-2.15%)
At close: 04:00PM EDT
9.98 -0.01 (-0.10%)
After hours: 07:45PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20249.9010.039.899.999.992,791,000
Jul 18, 202410.4010.4310.1610.2110.213,395,200
Jul 17, 202410.6010.6310.2910.3710.374,339,900
Jul 16, 202410.5110.7510.5010.7310.732,949,100
Jul 15, 202410.5210.6510.4410.5110.513,843,100
Jul 12, 202410.5110.6210.4810.5410.543,794,900
Jul 11, 202410.7210.7910.6110.7410.747,890,100
Jul 10, 202410.5310.6010.4310.4810.482,005,100
Jul 09, 202410.5310.6010.3710.4910.493,954,300
Jul 08, 202410.5710.6010.3410.4810.483,794,700
Jul 05, 202410.4710.6810.4510.6310.635,896,900
Jul 03, 202410.3610.4410.3410.3610.364,859,200
Jul 02, 202410.0310.1910.0210.1010.104,500,800
Jul 01, 20249.9610.059.9310.0410.045,534,700
Jun 28, 202410.0110.039.909.939.934,568,200
Jun 27, 20249.919.959.829.869.863,261,600
Jun 26, 20249.759.899.729.829.825,681,800
Jun 25, 20249.999.999.809.829.824,762,500
Jun 24, 202410.0810.1010.0010.0410.043,112,100
Jun 21, 202410.2110.219.9810.0310.0310,883,400
Jun 20, 202410.1210.4210.1110.3510.3510,826,200
Jun 18, 20249.839.979.819.939.934,716,800
Jun 17, 20249.919.939.789.909.903,527,400
Jun 14, 20249.849.969.759.969.964,883,200
Jun 13, 20249.889.939.649.729.723,724,800
Jun 12, 202410.1410.169.939.949.944,359,300
Jun 11, 20249.869.899.789.859.853,737,000
Jun 10, 20249.9910.069.9210.0010.003,182,000
Jun 07, 202410.0610.069.829.839.839,286,000
Jun 06, 202410.2510.5310.2110.5010.505,754,700
Jun 05, 202410.0310.149.9410.1210.125,191,800
Jun 04, 202410.1310.139.909.989.985,199,000
Jun 03, 202410.2510.4210.1810.3110.315,329,400
May 31, 202410.5810.6310.1610.2110.214,453,500
May 30, 202410.6110.7010.4410.4610.464,849,500
May 29, 202410.6710.8510.6310.7410.744,291,000
May 28, 202410.7510.7610.5210.7310.734,383,400
May 24, 202410.1910.2410.1110.1510.153,349,000
May 23, 202410.2910.3610.0510.0610.064,220,000
May 22, 202410.7010.7010.2610.3410.346,918,400
May 21, 202410.7010.8510.5910.7610.764,806,300
May 20, 202410.5710.8810.3910.6810.688,156,300
May 17, 202410.2610.5410.1510.5410.549,253,900
May 16, 20249.9410.039.889.979.972,580,300
May 15, 20249.8310.019.6210.0110.013,916,200
May 14, 20249.599.719.569.659.652,948,100
May 13, 20249.569.609.479.559.552,517,400
May 10, 20249.629.659.479.539.532,764,200
May 09, 20249.369.599.359.599.593,461,300
May 08, 20249.219.309.179.239.233,114,800
May 07, 20249.259.289.209.219.211,926,000
May 06, 20249.229.309.179.259.254,103,000
May 03, 20248.958.978.818.958.952,791,400
May 02, 20248.859.038.838.998.993,102,700
May 01, 20248.939.108.908.978.973,419,600
Apr 30, 20249.009.038.858.898.894,902,100
Apr 29, 20249.229.319.159.219.212,608,000
Apr 26, 20249.369.369.189.249.242,805,100
Apr 25, 20249.229.359.189.289.284,544,400
Apr 24, 20249.209.289.179.239.232,445,600
Apr 23, 20249.129.269.119.239.232,829,700
Apr 22, 20249.229.329.149.219.216,171,400
Apr 19, 20249.609.739.589.709.702,855,500
Apr 18, 20249.639.659.509.549.542,606,800
Apr 17, 20249.639.719.479.569.565,040,300
Apr 16, 20249.609.609.409.509.507,735,900
Apr 15, 20249.589.739.399.709.708,220,800
Apr 12, 20249.839.979.349.419.4111,287,100
Apr 11, 20249.379.559.289.539.533,964,200
Apr 10, 20249.309.599.219.319.316,008,600
Apr 09, 20249.499.559.289.449.446,625,600
Apr 08, 20249.369.389.179.389.384,543,400
Apr 05, 20249.009.288.979.259.256,087,100
Apr 04, 20249.079.228.999.029.027,263,200
Apr 03, 20248.919.138.889.109.108,909,600
Apr 02, 20248.518.798.488.768.769,152,200
Apr 01, 20248.468.478.278.358.354,252,700
Mar 28, 20248.228.348.188.298.294,146,000
Mar 27, 20248.138.248.138.208.202,679,900
Mar 26, 20248.258.258.128.138.132,677,200
Mar 25, 20248.238.288.198.218.213,869,800
Mar 22, 20248.238.298.178.208.202,094,000
Mar 21, 20248.448.448.198.238.233,065,500
Mar 20, 20248.258.538.238.478.472,654,600
Mar 19, 20248.318.318.228.278.273,731,100
Mar 18, 20248.458.468.328.368.363,269,000
Mar 15, 20248.428.508.388.438.434,234,500
Mar 14, 20248.408.408.268.318.313,025,000
Mar 13, 20248.168.398.148.348.344,754,600
Mar 12, 20248.148.148.018.068.061,821,500
Mar 11, 20248.188.208.138.178.172,892,900
Mar 08, 20248.148.198.068.108.102,859,400
Mar 07, 20248.098.198.078.108.102,083,800
Mar 06, 20247.978.117.968.068.062,629,000
Mar 05, 20247.998.047.887.887.883,129,000
Mar 04, 20247.797.977.797.977.973,431,900
Mar 01, 20247.587.757.527.717.712,612,800
Feb 29, 20247.587.587.517.567.561,685,900
Feb 28, 20247.477.497.457.477.471,174,200
Feb 27, 20247.567.567.487.507.50968,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...