Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Sprott Physical Silver Trust (PSLV)
Sprott Physical Silver Trust (PSLV) Historical

PSLV Sprott Physical Silver Trust

13.74

-0.24 (-1.72%)

Jul 19 2024 - Closed

Delayed by 15 minutes

PSLV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	13.74	-0.24	-1.72%	13.63	13.76	13.60	161,090
Jul 18 2024	13.98	-0.23	-1.62%	14.24	14.25	13.94	121,040
Jul 17 2024	14.21	-0.45	-3.07%	14.51	14.52	14.12	74,470
Jul 16 2024	14.66	0.29	2.02%	14.37	14.69	14.37	35,846
Jul 15 2024	14.37	0.00	0.00%	14.34	14.51	14.28	48,536
Jul 12 2024	14.37	-0.29	-1.98%	14.44	14.47	14.30	49,209
Jul 11 2024	14.66	0.37	2.59%	14.57	14.69	14.47	126,791
Jul 10 2024	14.29	0.02	0.14%	14.34	14.44	14.21	28,377
Jul 09 2024	14.27	-0.01	-0.07%	14.36	14.42	14.20	32,142
Jul 08 2024	14.28	-0.22	-1.52%	14.43	14.45	14.15	28,102
Jul 05 2024	14.50	0.38	2.69%	14.25	14.55	14.25	109,914
Jul 04 2024	14.12	0.03	0.21%	14.06	14.13	14.04	20,177
Jul 03 2024	14.09	0.28	2.03%	14.11	14.21	14.09	362,492
Jul 02 2024	13.81	0.23	1.69%	13.77	13.91	13.73	41,672
Jun 28 2024	13.58	0.08	0.59%	13.70	13.73	13.56	19,913
Jun 27 2024	13.50	0.05	0.37%	13.59	13.60	13.45	31,026
Jun 26 2024	13.45	0.01	0.07%	13.37	13.52	13.32	38,771
Jun 25 2024	13.44	-0.29	-2.11%	13.64	13.64	13.40	43,738
Jun 24 2024	13.73	-0.03	-0.22%	13.80	13.81	13.66	58,137
Jun 21 2024	13.76	-0.41	-2.89%	13.96	13.96	13.70	204,621
Jun 20 2024	14.17	0.10	0.71%	13.90	14.25	13.87	310,960
Jun 19 2024	14.07	0.44	3.23%	13.74	14.13	13.65	137,614
Jun 18 2024	13.63	0.04	0.29%	13.52	13.66	13.48	65,860
Jun 17 2024	13.59	-0.07	-0.51%	13.64	13.64	13.47	75,525
Jun 14 2024	13.66	0.29	2.17%	13.52	13.67	13.46	51,907
Jun 13 2024	13.37	-0.32	-2.34%	13.56	13.60	13.26	114,004
Jun 12 2024	13.69	0.15	1.11%	13.86	13.90	13.63	89,607
Jun 11 2024	13.54	-0.21	-1.53%	13.56	13.59	13.48	108,413
Jun 10 2024	13.75	0.22	1.63%	13.73	13.83	13.67	189,666
Jun 07 2024	13.53	-0.83	-5.78%	13.82	13.82	13.53	162,293
Jun 06 2024	14.36	0.52	3.76%	14.05	14.39	14.00	225,851
Jun 05 2024	13.84	0.21	1.54%	13.68	13.88	13.66	39,268
Jun 04 2024	13.63	-0.46	-3.26%	13.85	13.85	13.57	149,440
Jun 03 2024	14.09	0.15	1.08%	14.00	14.20	13.88	68,712
May 31 2024	13.94	-0.38	-2.65%	14.43	14.50	13.87	121,490
May 30 2024	14.32	-0.43	-2.92%	14.57	14.61	14.29	68,419
May 29 2024	14.75	0.09	0.61%	14.63	14.87	14.57	122,405
May 28 2024	14.66	0.26	1.81%	14.60	14.68	14.36	90,332
May 27 2024	14.40	0.50	3.60%	14.03	14.59	14.03	119,708
May 24 2024	13.90	0.07	0.51%	13.99	14.00	13.81	79,776
May 23 2024	13.83	-0.31	-2.19%	14.11	14.14	13.81	114,439
May 22 2024	14.14	-0.56	-3.81%	14.63	14.63	14.04	126,343
May 21 2024	14.70	0.36	2.51%	14.59	14.82	14.47	204,206
May 17 2024	14.34	0.76	5.60%	14.02	14.34	13.84	286,075
May 16 2024	13.58	-0.03	-0.22%	13.53	13.66	13.49	94,634
May 15 2024	13.61	0.43	3.26%	13.41	13.62	13.13	219,339
May 14 2024	13.18	0.17	1.31%	13.08	13.21	13.06	71,072
May 13 2024	13.01	-0.01	-0.08%	13.05	13.10	12.96	168,771
May 10 2024	13.02	-0.05	-0.38%	13.10	13.15	12.94	110,819
May 09 2024	13.07	0.38	2.99%	12.81	13.09	12.81	101,312
May 08 2024	12.69	0.02	0.16%	12.62	12.77	12.61	40,893
May 07 2024	12.67	-0.03	-0.24%	12.70	12.70	12.61	41,941
May 06 2024	12.70	0.47	3.84%	12.63	12.70	12.52	183,219
May 03 2024	12.23	-0.07	-0.57%	12.21	12.25	12.03	48,177
May 02 2024	12.30	-0.03	-0.24%	12.16	12.35	12.12	50,978
May 01 2024	12.33	0.09	0.74%	12.24	12.45	12.24	58,051
Apr 30 2024	12.24	-0.35	-2.78%	12.37	12.40	12.16	97,187
Apr 29 2024	12.59	-0.10	-0.79%	12.63	12.70	12.54	32,534
Apr 26 2024	12.69	0.00	0.00%	12.69	12.69	12.69	0
Apr 25 2024	12.69	0.06	0.48%	12.66	12.79	12.63	839,144
Apr 24 2024	12.63	-0.01	-0.08%	12.66	12.71	12.56	41,060
Apr 23 2024	12.64	0.04	0.32%	12.48	12.65	12.45	116,425
Apr 22 2024	12.60	-0.72	-5.41%	12.65	12.80	12.55	218,419

Sprott Physical Silver

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions