Sprott Physical Silver Trust (PSLV-U.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 28 out of 100 (momentum 34 · quality 16), as of 2026-11-03.
Signal: Downtrend stack — Trades -18.7% vs the 50-day and -29.7% vs the 200-day average, 57.1% below the 52-week high and +8.1% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Sprott Physical Silver Trust trades 18.7% below its 50-day and 29.7% below its 200-day moving average. (as of 2026-11-02)

Sprott Physical Silver Trust is a closed-end fund that holds physical silver bullion in vaults and aims to track the spot price of silver. It is sponsored by Sprott Asset Management and trades on the Toronto Stock Exchange.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PSLV-U.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	16.47	16.47	16.31	16.31	+2.13%	1,133
2026-10-30	16.11	16.11	15.83	15.97	-4.71%	900
2026-10-29	16.84	16.89	16.76	16.76	-3.23%	5,020
2026-10-28	17.32	17.32	17.32	17.32	-0.57%	126
2026-10-27	17.42	17.42	17.42	17.42	+0.75%	100
2026-10-26	17.28	17.33	17.28	17.29	-0.40%	5,444
2026-10-23	17.39	17.47	17.36	17.36	-1.42%	1,555
2026-10-22	17.61	17.61	17.61	17.61	-4.71%	178
2026-10-21	18.60	18.60	18.48	18.48	-1.07%	473
2026-10-20	18.60	18.73	18.60	18.68	+1.25%	1,001
2026-10-19	18.53	18.53	18.45	18.45	-0.05%	475
2026-10-16	18.50	18.50	18.45	18.46	-0.81%	19,686
2026-10-15	18.54	18.61	18.54	18.61	+3.39%	621
2026-10-14	18.63	18.63	18.00	18.00	-7.22%	3,563
2026-10-13	19.71	19.71	19.40	19.40	-2.61%	2,328
2026-10-09	20.01	20.01	19.92	19.92	+2.57%	1,152
2026-10-08	19.31	19.43	19.31	19.42	-0.21%	1,899
2026-10-07	19.33	19.46	19.33	19.46	-2.80%	1,235
2026-10-06	19.89	20.04	19.89	20.02	+1.06%	779
2026-10-05	19.76	19.82	19.72	19.81	+1.64%	6,630
2026-10-02	19.75	19.75	19.49	19.49	-0.66%	300
2026-10-01	19.54	19.62	19.54	19.62	+1.76%	779
2026-09-30	19.63	19.70	19.28	19.28	-2.38%	5,604
2026-09-29	19.78	19.78	19.58	19.75	-0.70%	2,416
2026-09-28	19.98	20.00	19.77	19.89	-5.29%	10,208
2026-09-25	21.00	21.00	21.00	21.00	+1.35%	616
2026-09-24	20.67	20.72	20.67	20.72	-1.05%	2,014
2026-09-23	21.07	21.07	20.94	20.94	-4.21%	4,000
2026-09-22	21.44	21.86	21.44	21.86	+1.67%	5,427
2026-09-21	21.73	21.73	21.50	21.50	-0.88%	900
2026-09-18	21.56	21.81	21.52	21.69	+2.36%	8,603
2026-09-17	21.19	21.19	21.19	21.19	+3.21%	101
2026-09-16	20.98	21.00	20.29	20.53	-0.63%	7,558
2026-09-15	20.52	20.70	20.48	20.66	+0.39%	1,420
2026-09-14	20.50	20.58	20.38	20.58	-2.19%	2,969
2026-09-11	21.24	21.31	21.02	21.04	-0.61%	2,910
2026-09-10	21.17	21.17	21.17	21.17	-4.29%	981
2026-09-09	22.18	22.36	22.12	22.12	+1.79%	733
2026-09-08	21.72	21.73	21.71	21.73	-0.41%	379
2026-09-03	21.69	21.82	21.69	21.82	+2.44%	920
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+22.34%). Worst month: Oct (-8.86%). Based on 2 years of daily data (2025–2026).

Jan+8.45%
Feb+8.65%
Mar-5.46%
Apr-3.99%
May+0.14%
Jun-8.03%
Jul-1.71%
Aug+10.55%
Sep+2.12%
Oct-8.86%
Nov+16.46%
Dec+22.34%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Sprott Physical Silver Trust's (PSLV-U.TO) latest close?

16.31 on 2026-11-02, from the Closelook data lake's daily price record.

What is PSLV-U.TO's 52-week high and low?

38.00 high and 15.57 low over the trailing 52 weeks, as of 2026-11-02.

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 Oct (average -8.86%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.

What is Sprott Physical Silver Trust's Closelooknet score?

28 out of 100 (momentum 34 · quality 16), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on PSLV-U.TO?

Downtrend stack: Trades -18.7% vs the 50-day and -29.7% vs the 200-day average, 57.1% below the 52-week high and +8.1% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is PSLV-U.TO above its 50-day and 200-day moving averages?

Sprott Physical Silver Trust trades 18.7% below its 50-day and 29.7% below its 200-day moving average (10.6% below its 20-day). As of 2026-11-02.