Sprott Physical Silver Trust (PSLV-U.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 21.42 | 21.42 | 21.26 | 21.30 | -0.70% | 1,158 |
| 2026-09-01 | 21.45 | 21.45 | 21.45 | 21.45 | -1.65% | 402 |
| 2026-08-31 | 21.73 | 21.81 | 21.73 | 21.81 | -0.18% | 225 |
| 2026-08-28 | 23.39 | 23.47 | 21.80 | 21.85 | -4.59% | 4,939 |
| 2026-08-27 | 22.54 | 22.90 | 22.54 | 22.90 | +1.55% | 2,700 |
| 2026-08-26 | 22.55 | 22.55 | 22.55 | 22.55 | +0.36% | 1,026 |
| 2026-08-25 | 22.40 | 22.49 | 22.40 | 22.47 | -0.75% | 3,081 |
| 2026-08-24 | 22.70 | 22.74 | 22.64 | 22.64 | -1.26% | 3,674 |
| 2026-08-21 | 22.93 | 22.93 | 22.93 | 22.93 | +2.18% | 1,009 |
| 2026-08-20 | 21.80 | 22.44 | 21.80 | 22.44 | +8.67% | 891 |
| 2026-08-18 | 20.76 | 20.76 | 20.65 | 20.65 | -3.64% | 607 |
| 2026-08-17 | 21.30 | 21.50 | 21.30 | 21.43 | +1.81% | 1,118 |
| 2026-08-13 | 21.05 | 21.05 | 21.05 | 21.05 | -1.68% | 189 |
| 2026-08-11 | 21.41 | 21.41 | 21.41 | 21.41 | +2.10% | 100 |
| 2026-08-10 | 20.97 | 20.97 | 20.97 | 20.97 | +0.87% | 253 |
| 2026-08-07 | 20.79 | 20.79 | 20.79 | 20.79 | +2.67% | 187 |
| 2026-08-05 | 20.21 | 20.25 | 20.21 | 20.25 | +4.27% | 1,024 |
| 2026-08-04 | 19.43 | 19.43 | 19.42 | 19.42 | +3.24% | 2,226 |
| 2026-07-30 | 18.80 | 18.81 | 18.80 | 18.81 | +0.32% | 1,300 |
| 2026-07-29 | 18.38 | 18.91 | 18.34 | 18.75 | +1.68% | 3,737 |
| 2026-07-28 | 18.36 | 18.45 | 18.32 | 18.44 | -1.60% | 2,155 |
| 2026-07-27 | 18.90 | 18.94 | 18.74 | 18.74 | -0.16% | 4,889 |
| 2026-07-24 | 18.80 | 18.80 | 18.77 | 18.77 | +1.51% | 615 |
| 2026-07-23 | 18.59 | 18.59 | 18.49 | 18.49 | -4.05% | 6,363 |
| 2026-07-22 | 19.33 | 19.42 | 19.27 | 19.27 | +1.80% | 1,001 |
| 2026-07-21 | 18.97 | 19.01 | 18.91 | 18.93 | +4.07% | 3,272 |
| 2026-07-20 | 18.22 | 18.29 | 18.19 | 18.19 | +0.72% | 2,123 |
| 2026-07-17 | 17.98 | 18.06 | 17.98 | 18.06 | +1.23% | 520 |
| 2026-07-16 | 17.89 | 17.89 | 17.82 | 17.84 | -4.65% | 1,860 |
| 2026-07-15 | 18.80 | 18.80 | 18.71 | 18.71 | -1.78% | 969 |
| 2026-07-14 | 19.05 | 19.05 | 19.05 | 19.05 | +2.31% | 130 |
| 2026-07-13 | 18.62 | 18.62 | 18.58 | 18.62 | -3.57% | 460 |
| 2026-07-10 | 19.31 | 19.31 | 19.31 | 19.31 | +0.00% | 0 |
| 2026-07-09 | 19.29 | 19.31 | 19.27 | 19.31 | +3.98% | 400 |
| 2026-07-08 | 18.66 | 18.66 | 18.44 | 18.57 | -5.06% | 1,610 |
| 2026-07-07 | 19.67 | 19.67 | 19.42 | 19.56 | -1.46% | 4,363 |
| 2026-07-06 | 19.82 | 19.85 | 19.71 | 19.85 | +0.15% | 1,388 |
| 2026-07-03 | 19.76 | 19.88 | 19.66 | 19.82 | +1.85% | 3,712 |
| 2026-07-02 | 19.41 | 19.61 | 19.41 | 19.46 | +4.23% | 899 |
| 2026-06-30 | 19.23 | 19.23 | 18.67 | 18.67 | +0.92% | 1,500 |
| 2026-06-29 | 18.63 | 18.63 | 18.42 | 18.50 | -1.49% | 6,100 |
| 2026-06-26 | 18.89 | 18.92 | 18.77 | 18.78 | +2.12% | 1,040 |
| 2026-06-25 | 18.31 | 18.44 | 18.31 | 18.39 | +2.39% | 30,312 |
| 2026-06-24 | 18.41 | 18.52 | 17.88 | 17.96 | -7.61% | 2,300 |
| 2026-06-23 | 19.68 | 19.68 | 19.33 | 19.44 | -7.21% | 7,900 |
| 2026-06-22 | 21.00 | 21.00 | 20.95 | 20.95 | +1.40% | 300 |
| 2026-06-19 | 20.59 | 20.66 | 20.31 | 20.66 | -1.71% | 3,928 |
| 2026-06-18 | 21.42 | 21.42 | 21.02 | 21.02 | -2.19% | 8,027 |
| 2026-06-17 | 22.47 | 22.57 | 21.42 | 21.49 | -3.98% | 4,100 |
| 2026-06-16 | 22.41 | 22.41 | 22.25 | 22.38 | +0.36% | 2,900 |
| 2026-06-15 | 22.68 | 22.68 | 22.30 | 22.30 | +3.43% | 3,300 |
| 2026-06-12 | 21.17 | 21.77 | 21.09 | 21.56 | +1.03% | 4,508 |
| 2026-06-11 | 20.07 | 21.34 | 20.06 | 21.34 | +8.27% | 8,713 |
| 2026-06-10 | 20.60 | 20.60 | 19.71 | 19.71 | -3.90% | 52,400 |
| 2026-06-09 | 21.43 | 21.48 | 20.41 | 20.51 | -4.56% | 10,000 |
| 2026-06-08 | 21.43 | 21.49 | 21.43 | 21.49 | -0.23% | 700 |
| 2026-06-05 | 22.48 | 22.48 | 21.47 | 21.54 | -7.83% | 7,800 |
| 2026-06-04 | 23.66 | 23.69 | 23.29 | 23.37 | +0.60% | 900 |
| 2026-06-03 | 23.26 | 23.41 | 23.23 | 23.23 | -2.72% | 4,000 |
| 2026-06-02 | 24.19 | 24.19 | 23.88 | 23.88 | +0.29% | 3,400 |
| 2026-06-01 | 23.66 | 23.94 | 23.52 | 23.81 | -1.29% | 7,200 |
| 2026-05-29 | 23.91 | 24.12 | 23.91 | 24.12 | -0.62% | 2,400 |
| 2026-05-28 | 23.42 | 24.28 | 23.38 | 24.27 | +1.59% | 6,800 |
| 2026-05-27 | 23.80 | 24.09 | 23.76 | 23.89 | -3.47% | 10,200 |
| 2026-05-26 | 24.57 | 24.75 | 24.57 | 24.75 | -2.17% | 1,300 |
| 2026-05-25 | 25.11 | 25.45 | 25.03 | 25.30 | +4.33% | 2,000 |
| 2026-05-22 | 24.36 | 24.38 | 24.22 | 24.25 | -1.38% | 5,400 |
| 2026-05-21 | 24.05 | 24.69 | 24.05 | 24.59 | -0.08% | 5,600 |
| 2026-05-20 | 24.10 | 24.70 | 24.10 | 24.61 | +2.84% | 1,500 |
| 2026-05-19 | 24.00 | 24.19 | 23.75 | 23.93 | -2.88% | 48,900 |
| 2026-05-15 | 24.84 | 24.84 | 24.63 | 24.64 | -10.01% | 24,600 |
| 2026-05-14 | 27.73 | 27.73 | 27.38 | 27.38 | -3.83% | 500 |
| 2026-05-13 | 28.10 | 28.94 | 28.10 | 28.47 | +1.28% | 4,400 |
| 2026-05-12 | 27.35 | 28.13 | 27.35 | 28.11 | +1.12% | 12,300 |
| 2026-05-11 | 27.79 | 27.80 | 27.37 | 27.80 | +5.90% | 8,400 |
| 2026-05-08 | 26.28 | 26.44 | 26.06 | 26.25 | +2.34% | 1,900 |
| 2026-05-07 | 26.37 | 26.54 | 25.53 | 25.65 | +2.60% | 14,400 |
| 2026-05-06 | 25.00 | 25.00 | 25.00 | 25.00 | +4.91% | 900 |
| 2026-05-05 | 23.83 | 23.83 | 23.83 | 23.83 | +0.85% | 400 |
| 2026-05-04 | 23.83 | 24.11 | 23.63 | 23.63 | -4.10% | 4,100 |
| 2026-05-01 | 24.42 | 24.85 | 24.42 | 24.64 | +4.23% | 1,200 |
| 2026-04-30 | 23.73 | 23.73 | 23.64 | 23.64 | +1.98% | 400 |
| 2026-04-29 | 23.19 | 23.19 | 23.18 | 23.18 | -1.45% | 300 |
| 2026-04-28 | 23.46 | 23.52 | 23.37 | 23.52 | -3.49% | 1,100 |
| 2026-04-27 | 24.35 | 24.37 | 24.35 | 24.37 | -1.02% | 1,000 |
| 2026-04-24 | 24.65 | 24.65 | 24.62 | 24.62 | +0.94% | 4,400 |
| 2026-04-23 | 24.46 | 24.46 | 24.39 | 24.39 | -2.63% | 1,800 |
| 2026-04-22 | 25.00 | 25.05 | 24.87 | 25.05 | +1.87% | 600 |
| 2026-04-21 | 25.50 | 25.56 | 24.41 | 24.59 | -4.36% | 11,800 |
| 2026-04-20 | 26.11 | 26.11 | 25.71 | 25.71 | -2.54% | 1,600 |
| 2026-04-17 | 26.96 | 26.96 | 26.38 | 26.38 | +3.94% | 2,300 |
| 2026-04-16 | 25.81 | 25.81 | 25.38 | 25.38 | -1.55% | 2,000 |
| 2026-04-15 | 25.94 | 25.94 | 25.78 | 25.78 | +5.48% | 20,500 |
| 2026-04-14 | 24.44 | 24.44 | 24.44 | 24.44 | +0.00% | 0 |
| 2026-04-13 | 24.03 | 24.44 | 24.03 | 24.44 | -1.05% | 700 |
| 2026-04-10 | 24.75 | 24.95 | 24.70 | 24.70 | +0.08% | 2,300 |
| 2026-04-09 | 24.42 | 24.78 | 24.42 | 24.68 | +1.69% | 2,000 |
| 2026-04-08 | 24.90 | 24.90 | 24.24 | 24.27 | +5.20% | 4,000 |
| 2026-04-07 | 23.33 | 23.33 | 23.07 | 23.07 | -2.33% | 300 |
| 2026-04-06 | 23.64 | 23.64 | 23.30 | 23.62 | +0.08% | 2,800 |
| 2026-04-02 | 22.82 | 23.62 | 22.74 | 23.60 | -3.28% | 4,900 |
| 2026-04-01 | 24.17 | 24.54 | 24.17 | 24.40 | +0.08% | 2,400 |
| 2026-03-31 | 23.62 | 24.38 | 23.62 | 24.38 | +7.07% | 4,300 |
| 2026-03-30 | 22.98 | 22.98 | 22.68 | 22.77 | +0.62% | 800 |
| 2026-03-27 | 21.92 | 23.20 | 21.92 | 22.63 | +4.14% | 7,900 |
| 2026-03-26 | 22.24 | 22.47 | 21.71 | 21.73 | -6.70% | 5,800 |
| 2026-03-25 | 23.68 | 23.68 | 23.29 | 23.29 | +3.65% | 5,000 |
| 2026-03-24 | 21.97 | 22.71 | 21.97 | 22.47 | +0.72% | 7,200 |
| 2026-03-23 | 22.00 | 22.87 | 21.81 | 22.31 | +1.97% | 74,000 |
| 2026-03-20 | 22.75 | 22.75 | 21.88 | 21.88 | -4.75% | 35,300 |
| 2026-03-19 | 22.30 | 22.99 | 21.90 | 22.97 | -6.24% | 53,900 |
| 2026-03-18 | 24.82 | 25.02 | 24.50 | 24.50 | -4.15% | 21,600 |
| 2026-03-17 | 26.32 | 27.05 | 25.56 | 25.56 | -2.81% | 3,100 |
| 2026-03-16 | 26.03 | 26.35 | 26.03 | 26.30 | +1.15% | 2,200 |
| 2026-03-13 | 27.34 | 27.34 | 25.99 | 26.00 | -5.76% | 2,876 |
| 2026-03-12 | 28.14 | 28.14 | 27.59 | 27.59 | -1.43% | 2,100 |
| 2026-03-11 | 27.76 | 28.08 | 27.74 | 27.99 | -2.88% | 6,255 |
| 2026-03-10 | 29.13 | 29.23 | 28.76 | 28.82 | +2.56% | 12,912 |
| 2026-03-09 | 27.72 | 28.17 | 27.30 | 28.10 | +2.93% | 5,492 |
| 2026-03-06 | 27.20 | 27.34 | 27.20 | 27.30 | +2.13% | 1,500 |
| 2026-03-05 | 26.69 | 26.88 | 26.31 | 26.73 | -1.80% | 11,500 |
| 2026-03-04 | 27.62 | 27.89 | 27.22 | 27.22 | +0.04% | 1,900 |
| 2026-03-03 | 27.00 | 27.44 | 26.17 | 27.21 | -9.24% | 6,300 |
| 2026-03-02 | 29.69 | 30.16 | 28.70 | 29.98 | -2.63% | 4,300 |
| 2026-02-27 | 30.02 | 30.85 | 29.96 | 30.79 | +5.48% | 5,300 |
| 2026-02-26 | 28.20 | 29.20 | 28.19 | 29.19 | -0.75% | 6,500 |
| 2026-02-25 | 29.60 | 30.31 | 29.41 | 29.41 | +2.12% | 4,200 |
| 2026-02-24 | 28.85 | 29.28 | 28.73 | 28.80 | -2.90% | 42,200 |
| 2026-02-23 | 28.74 | 29.66 | 28.74 | 29.66 | +7.15% | 9,300 |
| 2026-02-20 | 26.65 | 27.94 | 26.63 | 27.68 | +7.12% | 6,200 |
| 2026-02-19 | 25.50 | 25.84 | 25.43 | 25.84 | +1.73% | 5,500 |
| 2026-02-18 | 25.14 | 25.81 | 25.07 | 25.40 | +5.61% | 20,300 |
| 2026-02-17 | 24.20 | 24.23 | 23.40 | 24.05 | -3.57% | 8,200 |
| 2026-02-13 | 25.63 | 25.63 | 24.94 | 24.94 | +2.42% | 1,000 |
| 2026-02-12 | 27.23 | 27.29 | 24.35 | 24.35 | -11.62% | 51,300 |
| 2026-02-11 | 27.64 | 27.71 | 27.24 | 27.55 | +3.65% | 10,000 |
| 2026-02-10 | 27.00 | 27.00 | 26.35 | 26.58 | -2.85% | 6,400 |
| 2026-02-09 | 26.12 | 27.38 | 26.12 | 27.36 | +9.44% | 10,200 |
| 2026-02-06 | 23.56 | 25.00 | 23.56 | 25.00 | +5.93% | 15,900 |
| 2026-02-05 | 24.21 | 24.85 | 23.34 | 23.60 | -15.56% | 30,400 |
| 2026-02-04 | 28.83 | 28.84 | 26.97 | 27.95 | +4.02% | 30,600 |
| 2026-02-03 | 28.02 | 28.78 | 26.70 | 26.87 | +3.19% | 22,900 |
| 2026-02-02 | 26.43 | 26.43 | 24.40 | 26.04 | -1.99% | 10,200 |
| 2026-01-30 | 30.93 | 32.13 | 24.48 | 26.57 | -27.15% | 80,800 |
| 2026-01-29 | 37.38 | 37.60 | 33.24 | 36.47 | +0.94% | 83,600 |
| 2026-01-28 | 34.68 | 36.57 | 34.40 | 36.13 | +5.52% | 19,200 |
| 2026-01-27 | 34.69 | 35.23 | 32.96 | 34.24 | -2.09% | 39,700 |
| 2026-01-26 | 35.61 | 38.00 | 34.11 | 34.97 | +5.46% | 62,100 |
| 2026-01-23 | 32.46 | 33.16 | 32.07 | 33.16 | +5.84% | 9,300 |
| 2026-01-22 | 30.81 | 31.46 | 30.56 | 31.33 | +3.26% | 27,000 |
| 2026-01-21 | 31.03 | 31.10 | 29.77 | 30.34 | -2.10% | 55,400 |
| 2026-01-20 | 31.60 | 31.60 | 29.95 | 30.99 | -1.96% | 63,700 |
| 2026-01-19 | 29.99 | 31.61 | 29.99 | 31.61 | +7.48% | 28,300 |
| 2026-01-16 | 29.15 | 29.50 | 28.85 | 29.41 | -3.19% | 42,100 |
| 2026-01-15 | 29.44 | 30.63 | 29.31 | 30.38 | -1.78% | 14,000 |
| 2026-01-14 | 30.10 | 30.93 | 29.79 | 30.93 | +8.11% | 60,200 |
| 2026-01-13 | 29.10 | 29.35 | 28.61 | 28.61 | +1.96% | 12,100 |
| 2026-01-12 | 28.06 | 28.43 | 27.99 | 28.06 | +6.29% | 22,800 |
| 2026-01-09 | 26.11 | 26.60 | 26.08 | 26.40 | +3.81% | 11,400 |
| 2026-01-08 | 24.59 | 25.47 | 24.50 | 25.43 | -2.04% | 27,200 |
| 2026-01-07 | 25.69 | 26.17 | 25.58 | 25.96 | -3.57% | 28,000 |
| 2026-01-06 | 26.21 | 26.96 | 26.21 | 26.92 | +6.40% | 14,700 |
| 2026-01-05 | 25.49 | 25.70 | 25.15 | 25.30 | +4.42% | 8,800 |
| 2026-01-02 | 24.72 | 24.72 | 23.86 | 24.23 | +2.41% | 50,200 |
| 2025-12-31 | 24.07 | 24.57 | 23.38 | 23.66 | -6.52% | 8,400 |
| 2025-12-30 | 25.23 | 25.70 | 25.00 | 25.31 | +4.37% | 5,500 |
| 2025-12-29 | 24.11 | 24.36 | 23.49 | 24.25 | +1.63% | 35,800 |
| 2025-12-24 | 23.98 | 23.98 | 23.50 | 23.86 | +0.59% | 8,000 |
| 2025-12-23 | 23.34 | 23.72 | 23.09 | 23.72 | +3.85% | 20,600 |
| 2025-12-22 | 22.94 | 22.94 | 22.61 | 22.84 | +5.06% | 4,600 |
| 2025-12-19 | 21.74 | 22.10 | 21.74 | 21.74 | +0.37% | 46,200 |
| 2025-12-18 | 21.38 | 21.81 | 21.38 | 21.66 | -1.19% | 6,000 |
| 2025-12-17 | 21.55 | 21.95 | 21.55 | 21.92 | +3.79% | 5,500 |
| 2025-12-16 | 21.07 | 21.12 | 21.07 | 21.12 | -0.42% | 500 |
| 2025-12-15 | 21.01 | 21.21 | 20.80 | 21.21 | +4.02% | 8,100 |
| 2025-12-12 | 21.37 | 21.37 | 20.25 | 20.39 | -2.81% | 8,500 |
| 2025-12-11 | 20.56 | 21.28 | 20.56 | 20.98 | +2.14% | 6,100 |
| 2025-12-10 | 20.01 | 20.54 | 20.01 | 20.54 | +2.80% | 9,600 |
| 2025-12-09 | 19.51 | 20.00 | 19.51 | 19.98 | +3.10% | 7,400 |
| 2025-12-08 | 19.35 | 19.39 | 19.31 | 19.38 | -0.56% | 1,600 |
| 2025-12-05 | 19.70 | 19.70 | 19.29 | 19.49 | +2.69% | 3,900 |
| 2025-12-04 | 19.45 | 19.45 | 18.88 | 18.98 | -2.62% | 7,700 |
| 2025-12-03 | 19.51 | 19.68 | 19.38 | 19.49 | -0.51% | 3,200 |
| 2025-12-02 | 19.10 | 19.59 | 19.10 | 19.59 | +1.29% | 23,600 |
| 2025-12-01 | 19.00 | 19.52 | 19.00 | 19.34 | +3.53% | 11,900 |
| 2025-11-28 | 18.29 | 18.70 | 18.29 | 18.68 | +4.01% | 11,000 |
| 2025-11-27 | 17.64 | 17.96 | 17.64 | 17.96 | +5.46% | 7,200 |
| 2025-11-26 | 17.03 | 17.03 | 17.03 | 17.03 | +0.00% | 0 |
| 2025-11-25 | 16.93 | 17.03 | 16.93 | 17.03 | +1.55% | 5,500 |
| 2025-11-24 | 16.77 | 16.77 | 16.77 | 16.77 | +0.00% | 0 |
| 2025-11-21 | 16.39 | 16.77 | 16.39 | 16.77 | +0.00% | 600 |
| 2025-11-20 | 16.75 | 16.77 | 16.64 | 16.77 | -1.47% | 1,400 |
| 2025-11-19 | 16.76 | 17.02 | 16.76 | 17.02 | +1.31% | 3,800 |
| 2025-11-18 | 16.63 | 16.86 | 16.63 | 16.80 | +1.57% | 2,900 |
| 2025-11-17 | 16.65 | 16.94 | 16.54 | 16.54 | -0.30% | 5,800 |
| 2025-11-14 | 16.59 | 16.59 | 16.59 | 16.59 | -4.66% | 2,000 |
| 2025-11-13 | 17.50 | 17.68 | 17.38 | 17.40 | -2.19% | 1,400 |
| 2025-11-12 | 17.30 | 17.79 | 17.30 | 17.79 | +4.96% | 3,100 |
| 2025-11-11 | 16.93 | 16.95 | 16.93 | 16.95 | +1.62% | 1,100 |
| 2025-11-10 | 16.62 | 16.68 | 16.62 | 16.68 | +4.32% | 600 |
| 2025-11-07 | 16.00 | 16.00 | 15.99 | 15.99 | +0.38% | 1,100 |
| 2025-11-06 | 15.95 | 15.95 | 15.88 | 15.93 | +0.25% | 1,800 |
| 2025-11-05 | 15.82 | 15.93 | 15.82 | 15.89 | +2.06% | 17,400 |
| 2025-11-04 | 15.72 | 15.72 | 15.57 | 15.57 | -2.93% | 500 |
| 2025-11-03 | 16.13 | 16.17 | 16.04 | 16.04 | -0.43% | 6,600 |
| 2025-10-31 | 16.13 | 16.19 | 16.11 | 16.11 | +0.06% | 1,300 |
| 2025-10-30 | 16.07 | 16.17 | 16.07 | 16.10 | +2.35% | 16,000 |
| 2025-10-29 | 15.85 | 15.90 | 15.73 | 15.73 | +2.01% | 1,300 |
| 2025-10-28 | 15.25 | 15.47 | 15.25 | 15.42 | +2.12% | 1,500 |
| 2025-10-27 | 15.71 | 15.71 | 15.09 | 15.10 | -6.44% | 22,600 |
| 2025-10-24 | 16.13 | 16.14 | 16.13 | 16.14 | -0.86% | 2,900 |
| 2025-10-23 | 16.30 | 16.33 | 16.28 | 16.28 | +2.39% | 1,000 |
| 2025-10-22 | 16.00 | 16.00 | 15.74 | 15.90 | -0.62% | 1,900 |
| 2025-10-21 | 16.44 | 16.50 | 16.00 | 16.00 | -7.78% | 2,900 |
| 2025-10-20 | 17.43 | 17.45 | 17.34 | 17.35 | +1.82% | 4,700 |
| 2025-10-17 | 17.60 | 17.74 | 16.92 | 17.04 | -5.75% | 9,000 |
| 2025-10-16 | 17.73 | 18.14 | 17.69 | 18.08 | +1.97% | 17,200 |
| 2025-10-15 | 17.45 | 17.73 | 17.45 | 17.73 | +3.20% | 5,900 |
| 2025-10-14 | 17.09 | 17.51 | 16.76 | 17.18 | +3.37% | 26,800 |
| 2025-10-10 | 16.67 | 16.86 | 16.61 | 16.62 | +3.88% | 21,400 |
| 2025-10-09 | 16.95 | 16.95 | 16.00 | 16.00 | -2.79% | 4,700 |
| 2025-10-08 | 16.46 | 16.51 | 16.45 | 16.46 | +3.20% | 2,700 |
| 2025-10-07 | 16.35 | 16.35 | 15.95 | 15.95 | -2.57% | 4,100 |
| 2025-10-06 | 16.30 | 16.40 | 16.27 | 16.37 | +1.36% | 2,500 |
| 2025-10-03 | 16.00 | 16.19 | 16.00 | 16.15 | +2.41% | 5,100 |
| 2025-10-02 | 16.19 | 16.19 | 15.44 | 15.77 | -1.25% | 11,800 |
| 2025-10-01 | 15.97 | 16.06 | 15.97 | 15.97 | +1.78% | 800 |
| 2025-09-30 | 15.50 | 15.69 | 15.49 | 15.69 | -0.38% | 1,300 |
| 2025-09-29 | 15.70 | 15.85 | 15.65 | 15.75 | +1.55% | 2,200 |
| 2025-09-26 | 15.20 | 15.59 | 15.20 | 15.51 | +3.13% | 1,400 |
| 2025-09-25 | 14.90 | 15.04 | 14.87 | 15.04 | +2.45% | 1,700 |
| 2025-09-24 | 14.94 | 14.94 | 14.61 | 14.68 | -0.54% | 12,900 |
| 2025-09-23 | 14.96 | 14.96 | 14.70 | 14.76 | -0.47% | 12,400 |
| 2025-09-22 | 14.63 | 14.83 | 14.58 | 14.83 | +2.49% | 9,600 |
| 2025-09-19 | 14.41 | 14.49 | 14.41 | 14.47 | +2.33% | 1,600 |
| 2025-09-18 | 14.16 | 14.16 | 14.14 | 14.14 | +0.35% | 2,100 |
| 2025-09-17 | 14.22 | 14.22 | 14.04 | 14.09 | -2.22% | 2,400 |
| 2025-09-16 | 14.53 | 14.53 | 14.41 | 14.41 | -0.48% | 2,900 |
| 2025-09-15 | 14.30 | 14.48 | 14.30 | 14.48 | +1.05% | 600 |
| 2025-09-12 | 14.28 | 14.34 | 14.28 | 14.33 | +1.92% | 2,000 |
| 2025-09-11 | 13.99 | 14.10 | 13.99 | 14.06 | +0.50% | 2,000 |
| 2025-09-10 | 13.99 | 14.01 | 13.98 | 13.99 | +0.72% | 1,000 |
| 2025-09-09 | 13.88 | 13.89 | 13.86 | 13.89 | -0.86% | 400 |
| 2025-09-08 | 13.98 | 14.05 | 13.95 | 14.01 | +1.16% | 2,100 |
| 2025-09-05 | 13.98 | 14.01 | 13.85 | 13.85 | +0.65% | 2,800 |
| 2025-09-04 | 13.71 | 13.76 | 13.70 | 13.76 | -1.08% | 2,500 |
| 2025-09-03 | 13.80 | 13.91 | 13.80 | 13.91 | +1.38% | 600 |
| 2025-09-02 | 13.69 | 13.75 | 13.69 | 13.72 | +1.78% | 1,900 |
| 2025-08-29 | 13.43 | 13.48 | 13.43 | 13.48 | +1.66% | 5,100 |
| 2025-08-28 | 13.18 | 13.27 | 13.16 | 13.26 | +1.53% | 1,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+22.34%). Worst month: Jun (-8.03%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Sprott Physical Silver Trust's (PSLV-U.TO) latest close?
21.30 on 2026-09-02, from the Closelook data lake's daily price record.
What is PSLV-U.TO's 52-week high and low?
38.00 high and 13.69 low over the trailing 52 weeks, as of 2026-09-02.
What is Sprott Physical Silver Trust's strongest and weakest month historically?
Historically, PSLV-U.TO's strongest calendar month has been Dec (average +22.34%) and its weakest Jun (average -8.03%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 415 daily bars in the Closelook data lake.