Canada Markets open in 4 hrs 15 mins

Sprott Physical Silver Trust (PSLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.83-0.25 (-3.09%)
At close: 04:00PM EST
7.76 -0.07 (-0.89%)
Pre-Market: 04:36AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022------
Jan. 27, 20227.887.967.817.837.836,950,000
Jan. 26, 20228.188.258.088.088.082,966,800
Jan. 25, 20228.158.278.138.208.202,197,600
Jan. 24, 20228.228.268.108.268.264,986,700
Jan. 21, 20228.478.488.328.358.354,078,200
Jan. 20, 20228.498.548.438.458.453,139,900
Jan. 19, 20228.208.388.188.358.356,205,800
Jan. 18, 20228.008.138.008.088.083,392,100
Jan. 14, 20227.917.947.857.887.882,141,100
Jan. 13, 20227.987.997.917.937.931,969,100
Jan. 12, 20227.897.997.877.977.972,203,600
Jan. 11, 20227.757.847.717.837.831,736,600
Jan. 10, 20227.687.737.657.727.722,633,300
Jan. 07, 20227.657.737.607.687.684,194,500
Jan. 06, 20227.627.717.607.647.644,715,600
Jan. 05, 20227.988.027.847.847.842,812,100
Jan. 04, 20227.927.977.917.967.962,209,900
Jan. 03, 20227.887.947.837.917.911,907,700
Dec. 31, 20218.018.067.978.028.022,393,600
Dec. 30, 20217.927.997.927.987.983,094,300
Dec. 29, 20217.857.917.837.907.902,710,400
Dec. 28, 20218.038.067.967.977.973,365,200
Dec. 27, 20217.958.017.927.997.991,933,600
Dec. 23, 20217.917.947.867.927.921,938,000
Dec. 22, 20217.867.937.827.937.932,215,200
Dec. 21, 20217.827.857.797.827.822,555,500
Dec. 20, 20217.757.787.717.737.733,458,300
Dec. 17, 20217.857.887.797.797.792,723,300
Dec. 16, 20217.777.857.757.817.812,806,000
Dec. 15, 20217.607.707.457.667.664,451,300
Dec. 14, 20217.587.657.557.647.642,894,800
Dec. 13, 20217.767.817.747.787.782,371,200
Dec. 10, 20217.747.747.687.737.732,015,100
Dec. 09, 20217.737.737.647.657.652,933,000
Dec. 08, 20217.797.847.787.837.833,259,900
Dec. 07, 20217.807.887.787.837.832,458,200
Dec. 06, 20217.757.817.717.817.813,332,100
Dec. 03, 20217.797.877.677.877.874,780,300
Dec. 02, 20217.847.847.767.827.823,527,700
Dec. 01, 20217.947.967.757.757.755,238,600
Nov. 30, 20218.008.147.917.967.963,174,000
Nov. 29, 20218.038.077.947.977.973,641,300
Nov. 26, 20218.248.248.008.088.083,794,000
Nov. 24, 20218.218.258.188.218.211,927,300
Nov. 23, 20218.208.278.138.258.254,203,700
Nov. 22, 20218.558.588.418.418.413,546,100
Nov. 19, 20218.678.718.568.568.563,037,100
Nov. 18, 20218.718.738.658.678.672,140,300
Nov. 17, 20218.748.808.718.758.751,741,400
Nov. 16, 20218.758.808.648.668.662,858,500
Nov. 15, 20218.778.798.708.758.752,858,100
Nov. 12, 20218.758.868.728.818.814,056,500
Nov. 11, 20218.758.818.758.818.813,228,300
Nov. 10, 20218.738.768.578.618.617,359,700
Nov. 09, 20218.528.548.408.498.492,625,500
Nov. 08, 20218.518.568.488.558.552,603,400
Nov. 05, 20218.418.448.328.448.442,998,100
Nov. 04, 20218.378.418.298.328.323,719,600
Nov. 03, 20218.118.258.058.238.234,242,800
Nov. 02, 20218.298.318.188.228.222,727,400
Nov. 01, 20218.408.428.368.418.411,679,200
Oct. 29, 20218.378.388.298.368.362,369,400
Oct. 28, 20218.468.488.398.428.421,585,600
Oct. 27, 20218.468.508.398.438.431,869,400
Oct. 26, 20218.498.498.378.468.463,485,100
Oct. 25, 20218.568.628.528.588.582,573,600
Oct. 22, 20218.538.678.458.518.513,491,500
Oct. 21, 20218.458.468.398.448.442,162,900
Oct. 20, 20218.378.538.358.508.504,379,800
Oct. 19, 20218.408.438.258.288.285,885,600
Oct. 18, 20218.198.198.078.138.131,948,600
Oct. 15, 20218.178.228.138.178.171,688,200
Oct. 14, 20218.188.278.138.248.241,986,500
Oct. 13, 20217.968.127.968.058.055,342,400
Oct. 12, 20217.867.957.847.887.882,527,500
Oct. 11, 20217.877.967.877.877.871,341,400
Oct. 08, 20218.048.067.887.887.881,782,800
Oct. 07, 20217.867.977.847.867.863,399,000
Oct. 06, 20217.827.927.787.897.892,658,100
Oct. 05, 20217.847.887.797.877.871,704,700
Oct. 04, 20217.817.907.777.897.893,037,300
Oct. 01, 20217.807.857.767.827.822,224,000
Sep. 30, 20217.587.737.587.687.683,735,200
Sep. 29, 20217.587.597.467.507.505,672,400
Sep. 28, 20217.817.837.727.807.802,718,900
Sep. 27, 20217.897.957.857.857.851,606,500
Sep. 24, 20217.737.827.717.787.783,467,300
Sep. 23, 20217.897.927.847.857.851,792,400
Sep. 22, 20217.938.077.897.907.903,148,700
Sep. 21, 20217.827.907.797.857.852,702,400
Sep. 20, 20217.787.847.737.767.764,025,100
Sep. 17, 20217.967.967.807.837.836,442,300
Sep. 16, 20218.108.107.948.028.025,732,000
Sep. 15, 20218.348.378.318.348.342,162,300
Sep. 14, 20218.308.398.258.348.342,302,500
Sep. 13, 20218.248.338.218.298.292,112,600
Sep. 10, 20218.418.438.288.308.302,520,900
Sep. 09, 20218.458.458.358.408.402,474,100
Sep. 08, 20218.498.498.358.368.362,895,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...