Canada markets closed

Sprott Physical Silver Trust (PSLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.24-0.04 (-0.43%)
At close: 04:00PM EDT
9.22 -0.02 (-0.22%)
After hours: 07:34PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.369.369.189.249.242,801,100
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
Feb 26, 20247.537.577.497.527.522,818,100
Feb 23, 20247.597.687.557.657.651,397,400
Feb 22, 20247.637.667.587.587.581,440,300
Feb 21, 20247.687.707.617.647.641,689,800
Feb 20, 20247.757.767.667.697.693,737,700
Feb 16, 20247.707.877.667.857.852,607,500
Feb 15, 20247.637.737.637.667.662,059,200
Feb 14, 20247.447.547.417.497.491,939,500
Feb 13, 20247.517.527.407.437.432,555,800
Feb 12, 20247.607.667.587.637.631,454,700
Feb 09, 20247.607.637.537.617.612,459,200
Feb 08, 20247.527.647.527.637.631,765,400
Feb 07, 20247.537.597.497.497.491,921,400
Feb 06, 20247.537.607.537.567.561,341,100
Feb 05, 20247.557.597.537.577.571,845,300
Feb 02, 20247.617.687.577.647.642,356,600
Feb 01, 20247.717.847.717.807.801,873,300
Jan 31, 20247.787.867.687.687.684,528,700
Jan 30, 20247.857.857.717.797.792,033,200
Jan 29, 20247.727.817.647.787.782,193,800
Jan 26, 20247.657.707.637.657.651,238,500
Jan 25, 20247.707.747.647.687.681,918,300
Jan 24, 20247.747.747.597.627.625,286,400
Jan 23, 20247.537.597.517.597.592,792,300
Jan 22, 20247.437.537.407.457.452,445,600
Jan 19, 20247.657.657.587.607.601,508,600
Jan 18, 20247.597.677.577.657.651,599,400
Jan 17, 20247.647.667.577.617.613,301,200
Jan 16, 20247.807.807.717.747.742,194,400
Jan 12, 20247.897.957.777.827.823,487,700
Jan 11, 20247.787.827.587.707.707,066,900
Jan 10, 20247.797.817.747.787.781,991,200
Jan 09, 20247.887.907.787.797.791,755,800
Jan 08, 20247.857.907.817.867.861,754,600
Jan 05, 20247.898.027.837.887.883,170,200
Jan 04, 20247.757.857.727.837.832,102,200
Jan 03, 20247.827.887.777.827.823,415,400
Jan 02, 20248.098.148.018.018.012,879,700
Dec 29, 20238.018.157.988.088.082,879,900
Dec 28, 20238.208.258.138.148.143,116,800
Dec 27, 20238.188.328.188.238.232,503,300
Dec 26, 20238.148.258.148.238.231,806,600
Dec 22, 20238.308.378.188.218.212,465,900
Dec 21, 20238.278.328.248.308.301,824,800
Dec 20, 20238.278.308.188.218.212,188,300
Dec 19, 20238.148.248.148.198.191,618,400
Dec 18, 20238.138.188.068.118.111,902,700
Dec 15, 20238.218.218.108.148.142,479,100
Dec 14, 20238.198.308.198.258.254,017,900
Dec 13, 20237.728.127.688.108.104,031,300
Dec 12, 20237.827.827.757.777.771,905,000
Dec 11, 20237.817.837.757.807.803,096,400
Dec 08, 20237.968.037.817.857.854,462,000
Dec 07, 20238.118.138.058.088.081,548,300
Dec 06, 20238.248.258.128.138.132,402,800
Dec 05, 20238.278.298.158.208.205,337,100
Dec 04, 20238.418.478.288.318.313,638,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...