NYSE American - Delayed Quote USD

Sprott Physical Silver Trust (PSLV)

11.61

+0.48

+(4.31%)

At close: June 2 at 4:00:00 PM EDT

11.61

0.00

(0.00%)

After hours: June 2 at 7:59:55 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	11.43	11.61	11.39	11.61	11.61	65,291,100
May 30, 2025	11.18	11.20	11.03	11.13	11.13	35,951,500
May 29, 2025	11.22	11.26	11.13	11.23	11.23	19,101,500
May 28, 2025	11.17	11.20	11.08	11.10	11.10	17,113,900
May 27, 2025	11.11	11.22	11.06	11.19	11.19	22,288,000
May 23, 2025	11.17	11.27	11.11	11.26	11.26	27,165,400
May 22, 2025	11.11	11.14	11.01	11.11	11.11	21,434,000
May 21, 2025	11.12	11.29	11.10	11.26	11.26	24,927,400
May 20, 2025	10.90	11.13	10.88	11.11	11.11	23,081,500
May 19, 2025	10.87	10.90	10.81	10.86	10.86	12,486,300
May 16, 2025	10.79	10.84	10.73	10.82	10.82	25,762,900
May 15, 2025	10.76	10.95	10.75	10.93	10.93	26,599,700
May 14, 2025	10.86	10.90	10.75	10.79	10.79	29,992,300
May 13, 2025	10.93	11.08	10.91	11.05	11.05	28,067,800
May 12, 2025	10.93	10.97	10.83	10.91	10.91	29,904,200
May 9, 2025	10.94	11.04	10.93	10.98	10.98	40,589,200
May 8, 2025	10.90	11.00	10.83	10.87	10.87	42,360,600
May 7, 2025	11.01	11.03	10.81	10.88	10.88	48,144,400
May 6, 2025	11.15	11.18	11.08	11.18	11.18	32,173,600
May 5, 2025	10.89	10.94	10.80	10.88	10.88	40,523,300
May 2, 2025	10.89	10.91	10.72	10.76	10.76	45,875,700
May 1, 2025	10.85	10.91	10.76	10.84	10.84	47,336,100
Apr 30, 2025	10.92	11.03	10.84	10.95	10.95	41,091,300
Apr 29, 2025	11.25	11.27	11.01	11.03	11.03	30,216,500
Apr 28, 2025	11.09	11.16	11.00	11.14	11.14	33,127,500
Apr 25, 2025	11.08	11.13	11.00	11.10	11.10	22,432,500
Apr 24, 2025	11.18	11.30	11.14	11.29	11.29	28,434,300
Apr 23, 2025	11.00	11.31	10.96	11.26	11.26	58,225,300
Apr 22, 2025	11.06	11.12	10.87	10.89	10.89	78,739,200
Apr 21, 2025	11.11	11.14	10.92	11.06	11.06	28,896,600
Apr 17, 2025	10.96	11.00	10.78	10.96	10.96	26,077,400
Apr 16, 2025	11.05	11.15	11.00	11.02	11.02	36,187,700
Apr 15, 2025	10.88	10.90	10.79	10.89	10.89	32,094,800
Apr 14, 2025	10.72	10.92	10.65	10.90	10.90	30,663,400
Apr 11, 2025	10.70	10.88	10.69	10.76	10.76	78,623,400
Apr 10, 2025	10.40	10.59	10.30	10.52	10.52	75,986,500
Apr 9, 2025	10.26	10.42	10.22	10.38	10.38	64,553,100
Apr 8, 2025	10.19	10.30	9.98	10.08	10.08	76,997,300
Apr 7, 2025	10.25	10.32	9.97	9.98	9.98	81,582,300
Apr 4, 2025	10.57	10.57	9.97	10.18	10.18	68,442,100
Apr 3, 2025	10.91	11.15	10.88	10.89	10.89	66,318,900
Apr 2, 2025	11.58	11.66	11.53	11.60	11.60	43,546,500
Apr 1, 2025	11.60	11.61	11.45	11.52	11.52	56,839,700
Mar 31, 2025	11.52	11.62	11.44	11.60	11.60	46,297,200
Mar 28, 2025	11.74	11.75	11.50	11.58	11.58	60,697,600
Mar 27, 2025	11.55	11.71	11.52	11.68	11.68	57,008,900
Mar 26, 2025	11.49	11.52	11.41	11.44	11.44	27,297,500
Mar 25, 2025	11.49	11.51	11.42	11.47	11.47	40,161,700
Mar 24, 2025	11.32	11.37	11.25	11.28	11.28	25,944,600
Mar 21, 2025	11.41	11.41	11.18	11.29	11.29	36,331,200
Mar 20, 2025	11.42	11.52	11.41	11.51	11.51	30,047,300
Mar 19, 2025	11.53	11.64	11.43	11.58	11.58	57,518,900
Mar 18, 2025	11.71	11.74	11.56	11.61	11.61	40,090,800
Mar 17, 2025	11.43	11.62	11.42	11.61	11.61	25,852,100
Mar 14, 2025	11.58	11.59	11.42	11.53	11.53	39,346,000
Mar 13, 2025	11.32	11.56	11.29	11.52	11.52	55,443,100
Mar 12, 2025	11.18	11.35	11.18	11.30	11.30	36,443,400
Mar 11, 2025	11.00	11.17	11.00	11.14	11.14	51,944,700
Mar 10, 2025	11.02	11.04	10.80	10.86	10.86	54,757,200
Mar 7, 2025	11.00	11.10	10.89	11.06	11.06	57,374,200
Mar 6, 2025	11.01	11.14	11.00	11.10	11.10	40,791,900
Mar 5, 2025	10.85	11.11	10.85	11.09	11.09	43,009,100
Mar 4, 2025	10.75	10.84	10.62	10.76	10.76	40,053,300
Mar 3, 2025	10.72	10.77	10.63	10.68	10.68	37,908,900
Feb 28, 2025	10.47	10.55	10.40	10.51	10.51	44,668,600
Feb 27, 2025	10.74	10.75	10.53	10.57	10.57	37,025,800
Feb 26, 2025	10.69	10.85	10.66	10.79	10.79	46,198,900
Feb 25, 2025	10.87	10.91	10.58	10.73	10.73	44,702,500
Feb 24, 2025	11.02	11.04	10.87	10.97	10.97	31,108,500
Feb 21, 2025	11.23	11.23	11.03	11.05	11.05	28,992,500
Feb 20, 2025	11.13	11.23	11.13	11.16	11.16	34,249,600
Feb 19, 2025	11.10	11.10	11.00	11.10	11.10	23,796,100
Feb 18, 2025	11.06	11.16	11.02	11.15	11.15	36,234,900
Feb 14, 2025	11.27	11.27	10.88	10.93	10.93	37,617,100
Feb 13, 2025	10.88	11.00	10.86	10.98	10.98	29,258,600
Feb 12, 2025	10.88	10.98	10.83	10.93	10.93	17,456,100
Feb 11, 2025	10.77	10.85	10.75	10.80	10.80	24,654,700
Feb 10, 2025	10.85	10.93	10.84	10.89	10.89	23,245,800
Feb 7, 2025	11.00	11.04	10.77	10.79	10.79	45,114,800
Feb 6, 2025	10.86	10.92	10.73	10.92	10.92	22,293,900
Feb 5, 2025	10.88	10.99	10.88	10.91	10.91	27,671,000
Feb 4, 2025	10.74	10.91	10.72	10.83	10.83	39,407,800
Feb 3, 2025	10.55	10.64	10.40	10.56	10.56	40,795,300
Jan 31, 2025	10.62	10.64	10.47	10.51	10.51	36,988,100
Jan 30, 2025	10.56	10.66	10.52	10.58	10.58	34,220,700
Jan 29, 2025	10.32	10.40	10.25	10.30	10.30	37,119,300
Jan 28, 2025	10.15	10.23	10.10	10.20	10.20	20,123,700
Jan 27, 2025	10.14	10.21	9.96	10.13	10.13	28,935,100
Jan 24, 2025	10.29	10.35	10.24	10.28	10.28	24,974,000
Jan 23, 2025	10.14	10.25	10.12	10.22	10.22	19,882,400
Jan 22, 2025	10.33	10.38	10.26	10.35	10.35	12,365,100
Jan 21, 2025	10.28	10.35	10.26	10.34	10.34	13,503,800
Jan 17, 2025	10.12	10.23	10.10	10.18	10.18	20,417,900
Jan 16, 2025	10.32	10.39	10.28	10.32	10.32	18,741,300
Jan 15, 2025	10.19	10.30	10.11	10.30	10.30	17,751,800
Jan 14, 2025	9.93	10.06	9.93	10.02	10.02	17,181,000
Jan 13, 2025	9.91	9.99	9.88	9.92	9.92	18,090,100
Jan 10, 2025	10.22	10.26	10.12	10.14	10.14	30,347,500
Jan 8, 2025	10.11	10.14	9.96	10.06	10.06	16,352,900
Jan 7, 2025	10.13	10.15	10.02	10.02	10.02	20,328,800
Jan 6, 2025	9.95	10.08	9.92	10.00	10.00	15,821,100
Jan 3, 2025	9.95	9.98	9.86	9.88	9.88	13,293,000
Jan 2, 2025	9.82	9.89	9.78	9.86	9.86	16,816,600
Dec 31, 2024	9.61	9.68	9.60	9.65	9.65	8,645,300
Dec 30, 2024	9.76	9.76	9.60	9.66	9.66	12,501,100
Dec 27, 2024	9.84	9.88	9.78	9.81	9.81	6,890,600
Dec 26, 2024	9.94	9.98	9.86	9.93	9.93	7,515,200
Dec 24, 2024	9.90	9.92	9.85	9.91	9.91	4,697,900
Dec 23, 2024	9.88	9.93	9.82	9.92	9.92	11,401,200
Dec 20, 2024	9.77	9.92	9.76	9.88	9.88	15,903,500
Dec 19, 2024	9.75	9.77	9.61	9.73	9.73	16,599,700
Dec 18, 2024	10.13	10.15	9.82	9.86	9.86	23,190,700
Dec 17, 2024	10.19	10.22	10.11	10.21	10.21	8,378,600
Dec 16, 2024	10.26	10.28	10.21	10.22	10.22	7,758,000
Dec 13, 2024	10.26	10.27	10.16	10.23	10.23	13,792,800
Dec 12, 2024	10.54	10.54	10.36	10.38	10.38	15,885,500
Dec 11, 2024	10.65	10.81	10.64	10.70	10.70	12,677,900
Dec 10, 2024	10.70	10.75	10.65	10.65	10.65	12,044,000
Dec 9, 2024	10.76	10.82	10.63	10.65	10.65	16,734,200
Dec 6, 2024	10.43	10.50	10.35	10.41	10.41	9,760,600
Dec 5, 2024	10.50	10.53	10.40	10.53	10.53	12,896,500
Dec 4, 2024	10.45	10.58	10.43	10.49	10.49	12,836,700
Dec 3, 2024	10.43	10.44	10.33	10.42	10.42	9,870,700
Dec 2, 2024	10.30	10.31	10.21	10.26	10.26	6,426,100
Nov 29, 2024	10.34	10.37	10.28	10.32	10.32	2,849,900
Nov 27, 2024	10.25	10.30	10.08	10.12	10.12	8,205,500
Nov 26, 2024	10.26	10.28	10.18	10.26	10.26	4,922,600
Nov 25, 2024	10.25	10.25	10.12	10.21	10.21	5,972,500
Nov 22, 2024	10.42	10.56	10.40	10.50	10.50	7,082,500
Nov 21, 2024	10.45	10.45	10.31	10.35	10.35	6,670,500
Nov 20, 2024	10.48	10.51	10.35	10.38	10.38	4,821,700
Nov 19, 2024	10.52	10.55	10.44	10.52	10.52	5,887,900
Nov 18, 2024	10.36	10.51	10.36	10.45	10.45	5,571,700
Nov 15, 2024	10.33	10.35	10.12	10.14	10.14	8,167,800
Nov 14, 2024	10.19	10.30	10.16	10.22	10.22	9,166,300
Nov 13, 2024	10.46	10.48	10.19	10.19	10.19	8,825,100
Nov 12, 2024	10.35	10.39	10.27	10.39	10.39	8,751,900
Nov 11, 2024	10.37	10.39	10.27	10.36	10.36	9,483,600
Nov 8, 2024	10.76	10.79	10.57	10.58	10.58	7,690,200
Nov 7, 2024	10.76	10.89	10.72	10.84	10.84	13,297,100
Nov 6, 2024	10.51	10.67	10.45	10.59	10.59	12,279,600
Nov 5, 2024	11.13	11.17	11.06	11.07	11.07	4,247,000
Nov 4, 2024	11.06	11.10	10.92	11.02	11.02	5,021,900
Nov 1, 2024	11.17	11.22	10.96	10.96	10.96	9,958,000
Oct 31, 2024	11.27	11.27	11.00	11.08	11.08	9,876,700
Oct 30, 2024	11.44	11.53	11.33	11.44	11.44	11,363,000
Oct 29, 2024	11.57	11.70	11.54	11.67	11.67	8,060,800
Oct 28, 2024	11.39	11.50	11.36	11.42	11.42	6,698,200
Oct 25, 2024	11.34	11.50	11.29	11.35	11.35	7,769,500
Oct 24, 2024	11.54	11.57	11.21	11.38	11.38	6,976,800
Oct 23, 2024	11.52	11.52	11.28	11.35	11.35	8,775,600
Oct 22, 2024	11.58	11.77	11.53	11.73	11.73	9,905,900
Oct 21, 2024	11.47	11.53	11.25	11.40	11.40	9,773,700
Oct 18, 2024	10.92	11.33	10.90	11.29	11.29	17,179,400
Oct 17, 2024	10.72	10.82	10.59	10.71	10.71	6,677,600
Oct 16, 2024	10.78	10.86	10.66	10.70	10.70	5,691,800
Oct 15, 2024	10.58	10.71	10.52	10.65	10.65	5,250,600
Oct 14, 2024	10.55	10.64	10.48	10.55	10.55	4,125,700
Oct 11, 2024	10.60	10.69	10.59	10.67	10.67	5,490,300
Oct 10, 2024	10.37	10.53	10.34	10.50	10.50	6,849,000
Oct 9, 2024	10.21	10.36	10.19	10.30	10.30	7,654,400
Oct 8, 2024	10.49	10.54	10.15	10.37	10.37	9,488,100
Oct 7, 2024	10.70	10.73	10.59	10.66	10.66	4,294,000
Oct 4, 2024	10.79	11.09	10.68	10.82	10.82	7,374,000
Oct 3, 2024	10.67	10.83	10.61	10.78	10.78	6,074,400
Oct 2, 2024	10.70	10.85	10.56	10.67	10.67	6,987,700
Oct 1, 2024	10.60	10.70	10.49	10.51	10.51	8,631,600
Sep 30, 2024	10.49	10.50	10.36	10.45	10.45	7,220,400
Sep 27, 2024	10.78	10.84	10.53	10.62	10.62	7,195,300
Sep 26, 2024	10.76	10.84	10.64	10.76	10.76	5,633,900
Sep 25, 2024	10.73	10.84	10.61	10.65	10.65	7,283,500
Sep 24, 2024	10.45	10.84	10.43	10.84	10.84	12,752,500
Sep 23, 2024	10.45	10.47	10.34	10.35	10.35	4,643,800
Sep 20, 2024	10.50	10.57	10.41	10.50	10.50	5,536,000
Sep 19, 2024	10.42	10.50	10.32	10.37	10.37	6,456,400
Sep 18, 2024	10.35	10.54	10.01	10.05	10.05	9,915,100
Sep 17, 2024	10.38	10.48	10.31	10.35	10.35	4,798,600
Sep 16, 2024	10.47	10.48	10.34	10.40	10.40	4,817,100
Sep 13, 2024	10.33	10.47	10.30	10.39	10.39	7,999,200
Sep 12, 2024	9.93	10.13	9.88	10.11	10.11	9,372,400
Sep 11, 2024	9.72	9.77	9.55	9.73	9.73	5,483,000
Sep 10, 2024	9.69	9.69	9.56	9.67	9.67	4,101,400
Sep 9, 2024	9.60	9.65	9.53	9.63	9.63	4,256,100
Sep 6, 2024	9.76	9.82	9.42	9.50	9.50	5,943,000
Sep 5, 2024	9.83	9.90	9.74	9.77	9.77	4,661,200
Sep 4, 2024	9.55	9.65	9.52	9.59	9.59	4,344,000
Sep 3, 2024	9.66	9.66	9.43	9.54	9.54	4,662,700
Aug 30, 2024	9.96	10.00	9.77	9.82	9.82	4,198,200
Aug 29, 2024	9.97	10.09	9.94	9.99	9.99	3,489,700
Aug 28, 2024	10.02	10.02	9.89	9.95	9.95	3,712,400
Aug 27, 2024	10.15	10.25	10.11	10.22	10.22	3,407,400
Aug 26, 2024	10.22	10.22	10.11	10.21	10.21	3,621,100
Aug 23, 2024	10.04	10.19	9.99	10.15	10.15	8,488,600
Aug 22, 2024	10.10	10.10	9.86	9.90	9.90	4,831,300
Aug 21, 2024	10.09	10.19	10.01	10.11	10.11	4,224,200
Aug 20, 2024	10.20	10.23	10.03	10.07	10.07	6,172,700
Aug 19, 2024	9.87	10.06	9.84	10.03	10.03	5,614,600
Aug 16, 2024	9.62	9.86	9.60	9.86	9.86	3,993,700
Aug 15, 2024	9.65	9.68	9.52	9.63	9.63	8,444,200
Aug 14, 2024	9.47	9.52	9.29	9.40	9.40	2,902,200
Aug 13, 2024	9.45	9.52	9.40	9.51	9.51	2,749,800
Aug 12, 2024	9.48	9.57	9.40	9.55	9.55	2,924,900
Aug 9, 2024	9.38	9.44	9.30	9.37	9.37	2,474,300
Aug 8, 2024	9.31	9.41	9.27	9.35	9.35	10,185,000
Aug 7, 2024	9.31	9.35	9.12	9.17	9.17	4,828,800
Aug 6, 2024	9.20	9.39	9.19	9.28	9.28	6,145,700
Aug 5, 2024	9.21	9.40	9.20	9.31	9.31	7,552,400
Aug 2, 2024	9.93	9.95	9.56	9.77	9.77	5,019,600
Aug 1, 2024	9.95	9.97	9.66	9.77	9.77	3,605,400
Jul 31, 2024	9.85	9.94	9.80	9.91	9.91	4,308,900
Jul 30, 2024	9.58	9.74	9.53	9.69	9.69	3,539,900
Jul 29, 2024	9.60	9.62	9.36	9.56	9.56	4,480,100
Jul 26, 2024	9.55	9.60	9.47	9.58	9.58	3,851,900
Jul 25, 2024	9.49	9.59	9.34	9.54	9.54	5,535,900
Jul 24, 2024	10.02	10.09	9.90	9.92	9.92	2,063,800
Jul 23, 2024	9.94	10.01	9.90	10.01	10.01	2,065,400
Jul 22, 2024	9.90	10.00	9.87	10.00	10.00	2,443,000
Jul 19, 2024	9.90	10.03	9.89	9.99	9.99	2,798,200
Jul 18, 2024	10.40	10.43	10.16	10.21	10.21	3,395,200
Jul 17, 2024	10.60	10.63	10.29	10.37	10.37	4,339,900
Jul 16, 2024	10.51	10.75	10.50	10.73	10.73	2,949,100
Jul 15, 2024	10.52	10.65	10.44	10.51	10.51	3,843,100
Jul 12, 2024	10.51	10.62	10.48	10.54	10.54	3,794,900
Jul 11, 2024	10.72	10.79	10.61	10.74	10.74	7,890,100
Jul 10, 2024	10.53	10.60	10.43	10.48	10.48	2,005,100
Jul 9, 2024	10.53	10.60	10.37	10.49	10.49	3,954,300
Jul 8, 2024	10.57	10.60	10.34	10.48	10.48	3,794,700
Jul 5, 2024	10.47	10.68	10.45	10.63	10.63	5,896,900
Jul 3, 2024	10.36	10.44	10.34	10.36	10.36	4,859,200
Jul 2, 2024	10.03	10.19	10.02	10.10	10.10	4,500,800
Jul 1, 2024	9.96	10.05	9.93	10.04	10.04	5,534,700
Jun 28, 2024	10.01	10.03	9.90	9.93	9.93	4,568,200
Jun 27, 2024	9.91	9.95	9.82	9.86	9.86	3,261,600
Jun 26, 2024	9.75	9.89	9.72	9.82	9.82	5,681,800
Jun 25, 2024	9.99	9.99	9.80	9.82	9.82	4,762,500
Jun 24, 2024	10.08	10.10	10.00	10.04	10.04	3,112,100
Jun 21, 2024	10.21	10.21	9.98	10.03	10.03	10,883,400
Jun 20, 2024	10.12	10.42	10.11	10.35	10.35	10,826,200
Jun 18, 2024	9.83	9.97	9.81	9.93	9.93	4,716,800
Jun 17, 2024	9.91	9.93	9.78	9.90	9.90	3,527,400
Jun 14, 2024	9.84	9.96	9.75	9.96	9.96	4,883,200
Jun 13, 2024	9.88	9.93	9.64	9.72	9.72	3,724,800
Jun 12, 2024	10.14	10.16	9.93	9.94	9.94	4,359,300
Jun 11, 2024	9.86	9.89	9.78	9.85	9.85	3,737,000
Jun 10, 2024	9.99	10.06	9.92	10.00	10.00	3,182,000
Jun 7, 2024	10.06	10.06	9.82	9.83	9.83	9,286,000
Jun 6, 2024	10.25	10.53	10.21	10.50	10.50	5,754,700
Jun 5, 2024	10.03	10.14	9.94	10.12	10.12	5,191,800
Jun 4, 2024	10.13	10.13	9.90	9.98	9.98	5,199,000
Jun 3, 2024	10.25	10.42	10.18	10.31	10.31	5,329,400

PHYS Sprott Physical Gold Trust

25.76

+2.43%

CEF Sprott Physical Gold and Silver Trust

30.09

+3.54%

SPPP Sprott Physical Platinum & Palladium Tr

10.31

+1.38%

SII Sprott Inc.

59.31

+2.33%

PHYS.TO Sprott Physical Gold Trust

35.30

+2.23%

SPPP.TO Sprott Physical Platinum & Palladium Tr

14.13

+1.07%

IVZ Invesco Ltd.

14.38

-0.55%

UTF Cohen & Steers Infrastructure Fund, Inc

26.33

+0.46%

NEA Nuveen AMT-Free Quality Municipal Income Fund

10.81

-0.46%

DSL DoubleLine Income Solutions Fund

12.24

-0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sprott Physical Silver Trust (PSLV)

Related Tickers