NYSE American - Delayed Quote USD

Sprott Physical Silver Trust (PSLV)

21.70 -0.26 (-1.18%)

At close: September 4 at 4:00:00 PM EDT

21.70 0.00 (0.00%)

After hours: September 4 at 7:59:38 PM EDT

Trade PSLV on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	21.45	21.75	21.42	21.70	21.70	4,422,400
Sep 3, 2026	21.76	22.11	21.59	21.96	21.96	5,242,300
Sep 2, 2026	21.31	21.46	21.18	21.35	21.35	6,283,700
Sep 1, 2026	21.20	21.40	20.94	20.98	20.98	6,563,500
Aug 31, 2026	21.92	21.95	21.65	21.88	21.88	5,350,600
Aug 28, 2026	23.35	23.48	21.73	21.84	21.84	14,525,300
Aug 27, 2026	22.51	23.02	22.33	22.90	22.90	5,715,800
Aug 26, 2026	22.47	22.59	22.27	22.50	22.50	9,560,600
Aug 25, 2026	22.26	22.85	22.24	22.74	22.74	6,882,000
Aug 24, 2026	22.90	22.96	22.54	22.71	22.71	8,852,200
Aug 21, 2026	22.82	23.00	22.64	22.84	22.84	7,176,000
Aug 20, 2026	21.78	22.54	21.77	22.37	22.37	8,540,200
Aug 19, 2026	21.26	21.67	21.12	21.62	21.62	8,132,800
Aug 18, 2026	21.17	21.31	20.62	20.70	20.70	4,497,600
Aug 17, 2026	21.29	21.70	21.23	21.50	21.50	4,485,100
Aug 14, 2026	21.22	21.40	21.02	21.08	21.08	2,805,000
Aug 13, 2026	21.39	21.39	20.91	20.97	20.97	6,602,400
Aug 12, 2026	21.72	21.85	21.34	21.41	21.41	6,197,100
Aug 11, 2026	21.37	21.49	21.16	21.29	21.29	6,311,400
Aug 10, 2026	20.96	21.72	20.88	21.60	21.60	10,309,200
Aug 7, 2026	20.93	21.01	20.67	20.82	20.82	9,392,400
Aug 6, 2026	20.02	20.17	19.80	20.17	20.17	9,237,700
Aug 5, 2026	20.27	20.41	20.09	20.23	20.23	10,346,800
Aug 4, 2026	19.42	19.51	19.28	19.35	19.35	8,415,900
Aug 3, 2026	18.36	18.95	18.32	18.89	18.89	8,912,200
Jul 31, 2026	18.64	18.84	18.46	18.80	18.80	5,957,700
Jul 30, 2026	18.74	19.21	18.67	19.18	19.18	6,857,400
Jul 29, 2026	18.42	19.17	18.32	18.55	18.55	13,374,100
Jul 28, 2026	18.41	18.56	18.25	18.48	18.48	6,174,000
Jul 27, 2026	18.92	19.02	18.72	18.88	18.88	5,888,500
Jul 24, 2026	18.63	18.99	18.60	18.73	18.73	7,226,500
Jul 23, 2026	18.54	18.67	18.45	18.53	18.53	12,363,400
Jul 22, 2026	19.15	19.65	19.13	19.24	19.24	9,053,900
Jul 21, 2026	18.83	19.05	18.72	18.89	18.89	7,115,900
Jul 20, 2026	18.22	18.34	18.06	18.09	18.09	7,842,100
Jul 17, 2026	17.68	18.08	17.63	18.04	18.04	6,206,000
Jul 16, 2026	18.10	18.15	17.77	17.88	17.88	8,275,500
Jul 15, 2026	18.74	18.79	18.19	18.53	18.53	5,689,500
Jul 14, 2026	19.01	19.14	18.74	18.85	18.85	4,385,500
Jul 13, 2026	18.82	18.82	18.41	18.54	18.54	5,941,600
Jul 10, 2026	19.04	19.25	18.88	19.14	19.14	4,848,200
Jul 9, 2026	19.16	19.39	19.11	19.21	19.21	4,783,400
Jul 8, 2026	18.60	18.76	18.27	18.67	18.67	9,213,400
Jul 7, 2026	19.61	19.80	19.01	19.28	19.28	6,787,000
Jul 6, 2026	19.75	19.98	19.63	19.86	19.86	6,358,900
Jul 2, 2026	19.50	19.83	19.29	19.45	19.45	7,463,300
Jul 1, 2026	18.81	19.44	18.77	18.88	18.88	5,890,600
Jun 30, 2026	18.80	19.28	18.74	18.87	18.87	7,312,100
Jun 29, 2026	18.57	18.62	18.28	18.52	18.52	6,556,800
Jun 26, 2026	18.60	18.97	18.40	18.72	18.72	7,035,600
Jun 25, 2026	18.51	18.69	18.07	18.37	18.37	9,290,400
Jun 24, 2026	18.42	18.74	17.50	18.12	18.12	25,029,300
Jun 23, 2026	19.60	19.75	19.29	19.44	19.44	12,437,000
Jun 22, 2026	21.22	21.28	20.57	20.61	20.61	9,259,300
Jun 18, 2026	21.43	21.61	20.78	21.00	21.00	9,081,700
Jun 17, 2026	22.36	22.74	21.37	21.47	21.47	21,469,500
Jun 16, 2026	22.51	22.52	22.11	22.35	22.35	5,090,800
Jun 15, 2026	22.69	22.76	22.28	22.38	22.38	6,483,800
Jun 12, 2026	21.22	21.78	21.04	21.56	21.56	9,222,100
Jun 11, 2026	20.07	21.39	19.96	21.30	21.30	11,164,800
Jun 10, 2026	20.29	20.75	20.04	20.05	20.05	12,758,800
Jun 9, 2026	21.57	21.73	20.37	20.59	20.59	13,885,100
Jun 8, 2026	21.70	21.80	21.31	21.48	21.48	9,802,400
Jun 5, 2026	22.43	22.53	21.44	21.53	21.53	18,144,700
Jun 4, 2026	23.70	23.73	23.20	23.44	23.44	4,546,200
Jun 3, 2026	23.56	23.58	23.20	23.23	23.23	6,085,600
Jun 2, 2026	24.10	24.24	23.78	23.89	23.89	4,470,200
Jun 1, 2026	23.75	24.02	23.45	23.78	23.78	8,166,700
May 29, 2026	24.24	24.40	23.78	24.08	24.08	6,585,500
May 28, 2026	23.52	24.30	23.30	24.12	24.12	9,079,900
May 27, 2026	23.73	24.09	23.72	23.87	23.87	6,126,800
May 26, 2026	24.50	24.78	24.36	24.74	24.74	5,478,300
May 22, 2026	24.48	24.53	24.04	24.24	24.24	5,927,000
May 21, 2026	24.08	24.82	23.95	24.67	24.67	7,219,000
May 20, 2026	24.21	24.72	24.01	24.48	24.48	10,930,500
May 19, 2026	23.82	24.23	23.66	23.88	23.88	8,723,000
May 18, 2026	25.08	25.28	24.63	25.00	25.00	8,112,400
May 15, 2026	24.86	24.98	24.41	24.60	24.60	17,935,200
May 14, 2026	27.75	27.75	26.90	26.97	26.97	11,792,400
May 13, 2026	28.25	29.01	28.06	28.48	28.48	12,651,000
May 12, 2026	27.32	28.15	26.91	28.11	28.11	9,867,000
May 11, 2026	27.71	27.90	27.23	27.86	27.86	16,108,300
May 8, 2026	26.24	26.46	25.91	26.21	26.21	7,454,700
May 7, 2026	26.12	26.56	25.47	25.58	25.58	10,574,600
May 6, 2026	24.97	25.16	24.83	25.05	25.05	10,206,800
May 5, 2026	23.91	23.97	23.58	23.59	23.59	5,210,500
May 4, 2026	23.78	24.18	23.47	23.61	23.61	8,095,000
May 1, 2026	24.22	24.95	24.18	24.43	24.43	7,330,300
Apr 30, 2026	23.83	23.94	23.54	23.85	23.85	6,053,300
Apr 29, 2026	23.25	23.31	22.93	23.17	23.17	6,455,900
Apr 28, 2026	23.48	23.82	23.37	23.68	23.68	6,794,700
Apr 27, 2026	24.40	24.47	24.12	24.37	24.37	5,057,400
Apr 24, 2026	24.34	24.75	24.27	24.54	24.54	4,408,300
Apr 23, 2026	24.46	24.63	23.99	24.38	24.38	6,218,900
Apr 22, 2026	25.08	25.19	24.93	25.01	25.01	5,302,500
Apr 21, 2026	25.28	25.51	24.25	24.32	24.32	14,020,500
Apr 20, 2026	26.03	26.10	25.64	25.69	25.69	8,327,800
Apr 17, 2026	26.56	26.99	26.34	26.39	26.39	9,282,400
Apr 16, 2026	25.76	25.91	25.32	25.58	25.58	11,208,200
Apr 15, 2026	25.78	26.11	25.52	25.69	25.69	5,738,900
Apr 14, 2026	25.22	25.85	25.16	25.79	25.79	7,786,200
Apr 13, 2026	24.12	24.59	23.88	24.45	24.45	5,816,400
Apr 10, 2026	24.82	25.00	24.61	24.78	24.78	7,329,600
Apr 9, 2026	24.15	24.85	24.09	24.49	24.49	6,802,200
Apr 8, 2026	24.86	24.92	23.79	24.13	24.13	11,058,500
Apr 7, 2026	23.31	23.56	22.51	23.54	23.54	7,795,600
Apr 6, 2026	23.61	23.72	23.33	23.56	23.56	6,109,800
Apr 2, 2026	22.75	23.77	22.72	23.57	23.57	7,358,400
Apr 1, 2026	24.33	24.76	24.11	24.44	24.44	7,470,500
Mar 31, 2026	23.59	24.43	23.52	24.39	24.39	10,561,800
Mar 30, 2026	23.03	23.14	22.53	22.69	22.69	9,184,600
Mar 27, 2026	21.85	23.10	21.77	22.63	22.63	12,703,000
Mar 26, 2026	22.23	22.59	21.49	21.58	21.58	15,241,900
Mar 25, 2026	23.64	23.81	23.11	23.35	23.35	8,692,200
Mar 24, 2026	21.96	22.71	21.83	22.50	22.50	10,015,000
Mar 23, 2026	21.75	22.83	21.66	22.27	22.27	18,440,300
Mar 20, 2026	23.01	23.12	21.72	21.90	21.90	19,278,300
Mar 19, 2026	21.95	23.45	21.63	23.43	23.43	29,508,500
Mar 18, 2026	24.81	25.20	24.46	24.49	24.49	13,894,300
Mar 17, 2026	26.18	26.42	25.36	25.59	25.59	8,440,800
Mar 16, 2026	26.22	26.49	25.78	26.21	26.21	12,327,800
Mar 13, 2026	27.40	27.44	25.84	26.10	26.10	17,702,300
Mar 12, 2026	28.35	28.35	27.50	27.53	27.53	7,343,000
Mar 11, 2026	28.16	28.16	27.56	28.12	28.12	8,705,600
Mar 10, 2026	29.17	29.29	28.37	28.85	28.85	12,159,900
Mar 9, 2026	27.43	28.31	27.05	28.13	28.13	11,614,200
Mar 6, 2026	26.94	27.64	26.77	27.27	27.27	12,708,300
Mar 5, 2026	27.06	27.30	26.27	26.67	26.67	21,179,800
Mar 4, 2026	27.69	27.99	26.96	27.22	27.22	10,831,600
Mar 3, 2026	27.00	27.77	25.98	27.12	27.12	25,736,100
Mar 2, 2026	29.56	30.14	28.57	29.74	29.74	29,324,500
Feb 27, 2026	30.16	31.00	29.83	30.89	30.89	18,026,300
Feb 26, 2026	28.85	29.26	28.16	29.14	29.14	25,803,300
Feb 25, 2026	29.90	30.29	29.29	29.36	29.36	24,604,300
Feb 24, 2026	28.79	29.26	28.59	28.75	28.75	22,386,000
Feb 23, 2026	28.71	29.70	28.49	29.62	29.62	32,243,700
Feb 20, 2026	26.55	27.94	26.21	27.91	27.91	18,227,000
Feb 19, 2026	25.67	25.93	25.08	25.82	25.82	19,160,900
Feb 18, 2026	25.17	25.89	25.08	25.42	25.42	20,632,000
Feb 17, 2026	24.13	24.28	23.38	24.00	24.00	17,340,400
Feb 13, 2026	25.60	25.70	24.73	25.05	25.05	19,043,600
Feb 12, 2026	27.04	27.32	24.29	24.40	24.40	35,032,700
Feb 11, 2026	27.89	27.89	27.05	27.65	27.65	12,957,900
Feb 10, 2026	27.08	27.23	26.10	26.57	26.57	15,846,000
Feb 9, 2026	26.17	27.51	26.06	27.49	27.49	22,702,600
Feb 6, 2026	23.83	25.27	23.80	24.92	24.92	14,412,000
Feb 5, 2026	24.24	25.03	23.28	23.63	23.63	32,098,000
Feb 4, 2026	29.10	29.10	26.70	27.85	27.85	29,741,000
Feb 3, 2026	27.93	28.83	26.50	26.88	26.88	37,621,600
Feb 2, 2026	26.25	26.66	23.44	25.80	25.80	51,489,400
Jan 30, 2026	30.68	32.05	24.05	26.41	26.41	82,145,400
Jan 29, 2026	37.42	37.53	32.90	36.29	36.29	42,380,600
Jan 28, 2026	35.00	36.57	34.22	36.36	36.36	28,640,800
Jan 27, 2026	34.88	35.46	32.83	34.28	34.28	39,494,400
Jan 26, 2026	35.67	38.13	33.90	34.91	34.91	53,483,200
Jan 23, 2026	32.42	33.25	32.20	33.22	33.22	17,021,400
Jan 22, 2026	30.63	31.54	30.61	31.30	31.30	16,533,600
Jan 21, 2026	31.05	31.16	29.56	30.36	30.36	18,173,300
Jan 20, 2026	31.28	31.33	30.56	30.96	30.96	21,164,900
Jan 16, 2026	29.21	29.59	28.53	29.39	29.39	21,088,300
Jan 15, 2026	29.39	30.56	29.34	30.28	30.28	30,907,000
Jan 14, 2026	30.37	30.76	29.61	30.73	30.73	34,252,600
Jan 13, 2026	29.11	29.42	28.43	28.75	28.75	23,962,400
Jan 12, 2026	27.90	28.43	27.85	28.15	28.15	34,472,600
Jan 9, 2026	26.05	26.67	25.96	26.45	26.45	20,199,500
Jan 8, 2026	24.55	25.50	24.40	25.48	25.48	14,808,000
Jan 7, 2026	25.61	26.21	25.35	26.02	26.02	15,365,300
Jan 6, 2026	26.18	27.01	26.14	26.87	26.87	22,274,700
Jan 5, 2026	25.50	25.84	25.06	25.34	25.34	27,856,000
Jan 2, 2026	24.78	24.79	23.82	24.23	24.23	19,305,500
Dec 31, 2025	24.01	24.58	23.34	23.65	23.65	32,941,800
Dec 30, 2025	25.40	25.88	24.94	25.22	25.22	20,947,700
Dec 29, 2025	24.20	24.54	23.40	24.27	24.27	31,380,000
Dec 26, 2025	24.99	26.07	24.65	26.04	26.04	25,089,300
Dec 24, 2025	23.87	24.03	23.35	23.96	23.96	8,119,200
Dec 23, 2025	23.39	23.75	22.91	23.74	23.74	17,563,900
Dec 22, 2025	22.94	22.94	22.60	22.92	22.92	20,982,400
Dec 19, 2025	21.76	22.26	21.76	22.07	22.07	17,728,900
Dec 18, 2025	21.77	21.86	21.32	21.60	21.60	9,206,400
Dec 17, 2025	21.64	22.00	21.54	21.92	21.92	15,250,100
Dec 16, 2025	21.03	21.19	20.83	21.09	21.09	6,021,700
Dec 15, 2025	21.04	21.23	20.72	21.19	21.19	8,776,400
Dec 12, 2025	21.40	21.41	20.00	20.40	20.40	19,924,300
Dec 11, 2025	20.80	21.27	20.69	21.01	21.01	12,335,800
Dec 10, 2025	20.15	20.58	19.89	20.53	20.53	11,003,100
Dec 9, 2025	19.59	20.10	19.59	20.07	20.07	19,259,000
Dec 8, 2025	19.46	19.49	19.22	19.38	19.38	6,133,200
Dec 5, 2025	19.39	19.71	19.26	19.48	19.48	8,286,900
Dec 4, 2025	19.35	19.37	18.84	19.04	19.04	8,842,600
Dec 3, 2025	19.61	19.73	19.37	19.61	19.61	6,397,500
Dec 2, 2025	19.41	19.62	19.02	19.61	19.61	8,208,300
Dec 1, 2025	19.17	19.61	18.97	19.31	19.31	17,521,100
Nov 28, 2025	18.14	18.70	18.13	18.65	18.65	10,225,500
Nov 26, 2025	17.31	17.70	17.24	17.67	17.67	4,712,500
Nov 25, 2025	16.99	17.11	16.78	17.05	17.05	4,058,200
Nov 24, 2025	16.58	17.04	16.55	17.01	17.01	4,437,300
Nov 21, 2025	16.40	16.78	16.31	16.55	16.55	4,763,400
Nov 20, 2025	16.92	17.05	16.63	16.72	16.72	4,504,200
Nov 19, 2025	17.05	17.33	16.66	16.97	16.97	7,275,500
Nov 18, 2025	16.70	16.90	16.57	16.78	16.78	4,665,900
Nov 17, 2025	16.70	16.86	16.36	16.54	16.54	4,966,900
Nov 14, 2025	16.72	17.04	16.54	16.73	16.73	6,518,700
Nov 13, 2025	17.70	17.78	17.24	17.26	17.26	9,444,600
Nov 12, 2025	17.22	17.88	17.19	17.68	17.68	12,148,600
Nov 11, 2025	16.91	17.02	16.64	17.00	17.00	4,477,200
Nov 10, 2025	16.52	16.73	16.48	16.73	16.73	7,871,500
Nov 7, 2025	16.11	16.17	15.90	16.07	16.07	5,613,000
Nov 6, 2025	15.98	16.04	15.78	15.91	15.91	5,780,600
Nov 5, 2025	15.82	16.01	15.79	15.95	15.95	5,404,700
Nov 4, 2025	15.74	15.89	15.51	15.56	15.56	10,349,500
Nov 3, 2025	16.16	16.23	15.89	15.99	15.99	6,945,900
Oct 31, 2025	16.24	16.26	16.01	16.11	16.11	6,148,700
Oct 30, 2025	15.85	16.23	15.79	16.17	16.17	7,351,200
Oct 29, 2025	15.77	15.90	15.55	15.67	15.67	9,507,200
Oct 28, 2025	15.25	15.48	15.23	15.42	15.42	9,089,900
Oct 27, 2025	15.71	15.73	15.06	15.32	15.32	17,717,700
Oct 24, 2025	16.08	16.23	16.00	16.02	16.02	5,232,400
Oct 23, 2025	16.34	16.40	16.11	16.12	16.12	6,429,800
Oct 22, 2025	15.96	16.08	15.71	16.02	16.02	13,905,000
Oct 21, 2025	16.44	16.62	15.81	15.97	15.97	22,621,900
Oct 20, 2025	17.51	17.55	17.25	17.50	17.50	13,406,200
Oct 17, 2025	17.84	17.86	16.83	17.27	17.27	20,875,800
Oct 16, 2025	17.70	18.15	17.67	18.07	18.07	21,468,800
Oct 15, 2025	17.56	17.73	17.48	17.72	17.72	22,694,900
Oct 14, 2025	16.94	17.44	16.67	17.18	17.18	19,844,500
Oct 13, 2025	17.00	17.39	17.00	17.28	17.28	18,819,700
Oct 10, 2025	16.70	16.93	16.52	16.62	16.62	37,003,000
Oct 9, 2025	16.92	16.95	15.75	16.43	16.43	38,589,600
Oct 8, 2025	16.49	16.53	16.40	16.45	16.45	54,298,800
Oct 7, 2025	16.32	16.33	15.93	16.08	16.08	107,605,600
Oct 6, 2025	16.31	16.42	16.26	16.35	16.35	100,069,200
Oct 3, 2025	16.03	16.23	15.95	16.13	16.13	115,057,500
Oct 2, 2025	16.17	16.18	15.39	15.76	15.76	100,994,200
Oct 1, 2025	15.95	16.09	15.89	15.94	15.94	99,182,100
Sep 30, 2025	15.48	15.73	15.45	15.70	15.70	78,158,400
Sep 29, 2025	15.73	15.88	15.64	15.73	15.73	106,000,800
Sep 26, 2025	15.21	15.61	15.18	15.54	15.54	70,298,800
Sep 25, 2025	14.90	15.14	14.81	15.12	15.12	82,467,600
Sep 24, 2025	14.81	14.84	14.61	14.68	14.68	53,225,000
Sep 23, 2025	14.93	14.98	14.68	14.74	14.74	46,486,800
Sep 22, 2025	14.60	14.83	14.55	14.82	14.82	46,330,200
Sep 19, 2025	14.32	14.49	14.29	14.46	14.46	50,077,200
Sep 18, 2025	14.12	14.22	14.05	14.19	14.19	34,144,400
Sep 17, 2025	14.20	14.35	13.96	14.09	14.09	36,984,900
Sep 16, 2025	14.53	14.56	14.30	14.41	14.41	36,118,500
Sep 15, 2025	14.30	14.50	14.29	14.49	14.49	22,595,300
Sep 12, 2025	14.27	14.35	14.24	14.30	14.30	28,229,000
Sep 11, 2025	13.98	14.12	13.98	14.10	14.10	27,794,700
Sep 10, 2025	13.93	14.02	13.92	13.99	13.99	21,147,800
Sep 9, 2025	13.99	14.04	13.80	13.85	13.85	27,964,200
Sep 8, 2025	13.97	14.09	13.93	13.99	13.99	37,058,800
Sep 5, 2025	13.94	14.02	13.78	13.86	13.86	37,605,700

PHYS

CEF

SPPP

PHYS.TO

SII

DXYZ

ASST

OWL

BLK

BX

Mobilize your Website

View Site in Mobile | Classic

Share by: