Toronto - Delayed Quote USD

Sprott Physical Silver Trust (PSLV-U.TO)

11.23

+0.12

+(1.08%)

At close: May 21 at 2:47:46 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	11.10	11.24	11.10	11.23	11.23	4,900
May 20, 2025	10.90	11.11	10.90	11.11	11.11	600
May 16, 2025	10.78	10.78	10.78	10.78	10.78	-
May 15, 2025	10.75	10.78	10.75	10.78	10.78	300
May 14, 2025	10.92	10.92	10.76	10.78	10.78	2,500
May 13, 2025	11.00	11.05	11.00	11.05	11.05	1,900
May 12, 2025	10.96	10.96	10.83	10.87	10.87	1,100
May 9, 2025	10.92	10.97	10.92	10.97	10.97	1,200
May 8, 2025	10.97	10.97	10.87	10.87	10.87	600
May 7, 2025	11.12	11.12	11.12	11.12	11.12	-
May 6, 2025	11.13	11.13	11.12	11.12	11.12	700
May 5, 2025	10.73	10.73	10.73	10.73	10.73	-
May 2, 2025	10.84	10.84	10.73	10.73	10.73	10,900
May 1, 2025	10.81	10.84	10.81	10.84	10.84	1,700
Apr 30, 2025	10.95	11.00	10.87	10.97	10.97	11,300
Apr 29, 2025	11.20	11.21	11.02	11.02	11.02	2,100
Apr 28, 2025	11.14	11.15	11.04	11.15	11.15	40,300
Apr 25, 2025	11.12	11.12	11.05	11.07	11.07	1,500
Apr 24, 2025	11.21	11.27	11.21	11.27	11.27	4,300
Apr 23, 2025	10.97	11.27	10.97	11.26	11.26	27,800
Apr 22, 2025	11.04	11.04	10.87	10.88	10.88	11,800
Apr 21, 2025	11.14	11.14	10.97	11.01	11.01	4,600
Apr 17, 2025	11.05	11.05	10.91	10.96	10.96	62,900
Apr 16, 2025	11.04	11.10	11.04	11.07	11.07	700
Apr 15, 2025	10.87	10.88	10.81	10.88	10.88	57,800
Apr 14, 2025	10.74	10.86	10.70	10.86	10.86	1,600
Apr 11, 2025	10.78	10.83	10.74	10.79	10.79	6,800
Apr 10, 2025	10.44	10.57	10.42	10.57	10.57	2,200
Apr 9, 2025	10.27	10.31	10.24	10.31	10.31	1,800
Apr 8, 2025	10.22	10.28	10.00	10.05	10.05	4,400
Apr 7, 2025	10.27	10.27	9.99	9.99	9.99	6,800
Apr 4, 2025	10.56	10.56	10.10	10.17	10.17	83,700
Apr 3, 2025	11.00	11.12	10.90	10.90	10.90	9,700
Apr 2, 2025	11.56	11.65	11.55	11.61	11.61	85,600
Apr 1, 2025	11.59	11.59	11.51	11.53	11.53	700
Mar 31, 2025	11.50	11.57	11.46	11.53	11.53	39,700
Mar 28, 2025	11.74	11.74	11.52	11.59	11.59	204,600
Mar 27, 2025	11.58	11.70	11.58	11.68	11.68	7,800
Mar 26, 2025	11.47	11.48	11.42	11.42	11.42	2,600
Mar 25, 2025	11.47	11.48	11.45	11.45	11.45	1,600
Mar 24, 2025	11.34	11.37	11.26	11.27	11.27	3,200
Mar 21, 2025	11.40	11.40	11.24	11.27	11.27	1,700
Mar 20, 2025	11.46	11.46	11.46	11.46	11.46	300
Mar 19, 2025	11.46	11.62	11.46	11.61	11.61	2,700
Mar 18, 2025	11.71	11.75	11.59	11.65	11.65	2,600
Mar 17, 2025	11.48	11.61	11.48	11.61	11.61	600
Mar 14, 2025	11.53	11.55	11.49	11.52	11.52	13,800
Mar 13, 2025	11.32	11.53	11.32	11.51	11.51	6,900
Mar 12, 2025	11.21	11.34	11.21	11.33	11.33	3,500
Mar 11, 2025	11.07	11.15	11.06	11.15	11.15	1,700
Mar 10, 2025	11.02	11.02	10.82	10.86	10.86	7,900
Mar 7, 2025	11.00	11.08	10.94	11.06	11.06	6,000
Mar 6, 2025	11.04	11.11	11.04	11.10	11.10	28,100
Mar 5, 2025	10.97	11.10	10.97	11.10	11.10	9,500
Mar 4, 2025	10.76	10.83	10.65	10.77	10.77	13,900
Mar 3, 2025	10.74	10.76	10.70	10.70	10.70	10,000
Feb 28, 2025	10.42	10.48	10.42	10.48	10.48	500
Feb 27, 2025	10.67	10.67	10.59	10.59	10.59	300
Feb 26, 2025	10.84	10.84	10.76	10.76	10.76	800
Feb 25, 2025	10.68	10.74	10.64	10.72	10.72	1,100
Feb 24, 2025	11.00	11.00	10.87	10.94	10.94	4,600
Feb 21, 2025	11.20	11.20	11.05	11.05	11.05	1,500
Feb 20, 2025	11.21	11.22	11.15	11.19	11.19	2,800
Feb 19, 2025	11.07	11.07	11.05	11.05	11.05	1,000
Feb 18, 2025	11.04	11.16	11.04	11.12	11.12	2,700
Feb 14, 2025	11.20	11.24	10.90	10.90	10.90	9,900
Feb 13, 2025	10.87	10.99	10.87	10.99	10.99	3,300
Feb 12, 2025	10.92	10.99	10.92	10.94	10.94	1,400
Feb 11, 2025	10.79	10.86	10.79	10.82	10.82	2,000
Feb 10, 2025	10.89	10.90	10.88	10.89	10.89	5,500
Feb 7, 2025	10.90	10.90	10.88	10.88	10.88	800
Feb 6, 2025	10.87	10.89	10.75	10.89	10.89	6,700
Feb 5, 2025	10.96	10.98	10.92	10.95	10.95	4,200
Feb 4, 2025	10.77	10.88	10.76	10.85	10.85	4,000
Feb 3, 2025	10.54	10.62	10.43	10.58	10.58	16,300
Jan 31, 2025	10.61	10.61	10.49	10.51	10.51	12,200
Jan 30, 2025	10.54	10.60	10.54	10.60	10.60	4,200
Jan 29, 2025	10.37	10.37	10.32	10.32	10.32	3,700
Jan 28, 2025	10.10	10.10	10.10	10.10	10.10	-
Jan 27, 2025	10.15	10.18	10.01	10.10	10.10	2,100
Jan 24, 2025	10.28	10.28	10.28	10.28	10.28	300
Jan 23, 2025	10.16	10.22	10.16	10.21	10.21	2,500
Jan 22, 2025	10.25	10.37	10.25	10.35	10.35	3,800
Jan 21, 2025	10.26	10.35	10.26	10.32	10.32	2,600
Jan 20, 2025	10.34	10.35	10.34	10.34	10.34	2,400
Jan 17, 2025	10.16	10.20	10.13	10.15	10.15	3,500
Jan 16, 2025	10.31	10.31	10.31	10.31	10.31	200
Jan 15, 2025	10.12	10.20	10.12	10.20	10.20	1,100
Jan 14, 2025	10.03	10.03	10.00	10.00	10.00	1,100
Jan 13, 2025	9.91	9.93	9.91	9.93	9.93	800
Jan 10, 2025	10.22	10.22	10.13	10.17	10.17	3,800
Jan 9, 2025	10.10	10.35	10.00	10.35	10.35	2,000
Jan 8, 2025	10.14	10.14	9.98	10.00	10.00	1,700
Jan 7, 2025	10.13	10.13	10.06	10.07	10.07	7,500
Jan 6, 2025	10.00	10.00	9.98	9.98	9.98	2,700
Jan 3, 2025	9.94	9.97	9.87	9.90	9.90	15,500
Jan 2, 2025	9.77	9.81	9.77	9.80	9.80	2,600
Dec 31, 2024	9.63	9.65	9.62	9.65	9.65	3,900
Dec 30, 2024	9.70	9.70	9.62	9.67	9.67	7,200
Dec 27, 2024	9.85	9.85	9.78	9.78	9.78	1,700
Dec 24, 2024	9.88	9.88	9.88	9.88	9.88	-
Dec 23, 2024	9.88	9.88	9.88	9.88	9.88	300
Dec 20, 2024	9.74	9.86	9.74	9.86	9.86	600
Dec 19, 2024	9.77	9.77	9.62	9.71	9.71	5,200
Dec 18, 2024	10.09	10.09	9.85	9.85	9.85	5,300
Dec 17, 2024	10.19	10.19	10.19	10.19	10.19	1,600
Dec 16, 2024	10.23	10.23	10.23	10.23	10.23	100
Dec 13, 2024	10.24	10.26	10.22	10.24	10.24	2,700
Dec 12, 2024	10.50	10.50	10.36	10.39	10.39	2,100
Dec 11, 2024	10.63	10.79	10.63	10.70	10.70	4,700
Dec 10, 2024	10.71	10.72	10.66	10.72	10.72	1,800
Dec 9, 2024	10.77	10.80	10.70	10.70	10.70	31,900
Dec 6, 2024	10.36	10.47	10.36	10.40	10.40	6,500
Dec 5, 2024	10.42	10.42	10.42	10.42	10.42	500
Dec 4, 2024	10.45	10.55	10.45	10.49	10.49	2,500
Dec 3, 2024	10.39	10.42	10.39	10.41	10.41	2,100
Dec 2, 2024	10.27	10.31	10.20	10.28	10.28	21,100
Nov 29, 2024	10.36	10.36	10.32	10.32	10.32	2,500
Nov 28, 2024	10.00	10.00	10.00	10.00	10.00	5,600
Nov 27, 2024	10.27	10.29	10.13	10.13	10.13	3,200
Nov 26, 2024	10.21	10.22	10.21	10.22	10.22	2,700
Nov 25, 2024	10.22	10.23	10.15	10.20	10.20	8,500
Nov 22, 2024	10.41	10.56	10.41	10.53	10.53	11,300
Nov 21, 2024	10.37	10.41	10.37	10.41	10.41	1,300
Nov 20, 2024	10.47	10.49	10.39	10.39	10.39	4,900
Nov 19, 2024	10.48	10.48	10.45	10.45	10.45	800
Nov 18, 2024	10.46	10.47	10.46	10.47	10.47	400
Nov 15, 2024	10.32	10.32	10.32	10.32	10.32	1,200
Nov 14, 2024	10.19	10.25	10.19	10.25	10.25	3,400
Nov 13, 2024	10.44	10.44	10.29	10.29	10.29	2,100
Nov 12, 2024	10.35	10.36	10.35	10.36	10.36	4,100
Nov 11, 2024	10.36	10.36	10.28	10.35	10.35	2,600
Nov 8, 2024	10.73	10.73	10.60	10.61	10.61	600
Nov 7, 2024	10.78	10.88	10.73	10.83	10.83	1,800
Nov 6, 2024	10.50	10.65	10.50	10.62	10.62	7,800
Nov 5, 2024	11.07	11.07	11.07	11.07	11.07	500
Nov 4, 2024	11.04	11.05	11.03	11.03	11.03	1,200
Nov 1, 2024	11.15	11.15	11.02	11.02	11.02	900
Oct 31, 2024	11.16	11.16	11.11	11.11	11.11	1,500
Oct 30, 2024	11.43	11.50	11.43	11.45	11.45	14,400
Oct 29, 2024	11.60	11.68	11.60	11.67	11.67	3,500
Oct 28, 2024	11.42	11.50	11.40	11.41	11.41	9,100
Oct 25, 2024	11.44	11.50	11.44	11.49	11.49	14,400
Oct 24, 2024	11.56	11.56	11.43	11.43	11.43	2,400
Oct 23, 2024	11.54	11.54	11.38	11.40	11.40	1,300
Oct 22, 2024	11.57	11.68	11.57	11.68	11.68	1,500
Oct 21, 2024	11.47	11.51	11.35	11.35	11.35	5,200
Oct 18, 2024	11.00	11.06	11.00	11.06	11.06	2,000
Oct 17, 2024	10.70	10.70	10.70	10.70	10.70	400
Oct 16, 2024	10.83	10.83	10.70	10.70	10.70	2,500
Oct 15, 2024	10.61	10.68	10.57	10.68	10.68	2,600
Oct 11, 2024	10.63	10.65	10.61	10.65	10.65	1,200
Oct 10, 2024	10.51	10.51	10.50	10.51	10.51	1,700
Oct 9, 2024	10.33	10.35	10.31	10.31	10.31	1,800
Oct 8, 2024	10.23	10.28	10.20	10.28	10.28	15,800
Oct 7, 2024	10.84	10.84	10.84	10.84	10.84	-
Oct 4, 2024	10.76	11.04	10.69	10.84	10.84	7,400
Oct 3, 2024	10.69	10.69	10.69	10.69	10.69	400
Oct 2, 2024	10.70	10.70	10.64	10.64	10.64	600
Oct 1, 2024	10.66	10.66	10.52	10.52	10.52	900
Sep 30, 2024	10.60	10.60	10.60	10.60	10.60	-
Sep 27, 2024	10.60	10.60	10.60	10.60	10.60	200
Sep 26, 2024	10.73	10.79	10.73	10.79	10.79	600
Sep 25, 2024	10.70	10.70	10.70	10.70	10.70	500
Sep 24, 2024	10.46	10.46	10.46	10.46	10.46	-
Sep 23, 2024	10.46	10.46	10.46	10.46	10.46	-
Sep 20, 2024	10.46	10.46	10.46	10.46	10.46	-
Sep 19, 2024	10.39	10.46	10.39	10.46	10.46	14,700
Sep 18, 2024	10.25	10.50	10.25	10.50	10.50	1,800
Sep 17, 2024	10.44	10.44	10.44	10.44	10.44	600
Sep 16, 2024	10.39	10.41	10.39	10.41	10.41	2,400
Sep 13, 2024	10.37	10.37	10.37	10.37	10.37	300
Sep 12, 2024	9.96	9.96	9.96	9.96	9.96	500
Sep 11, 2024	9.67	9.67	9.67	9.67	9.67	600
Sep 10, 2024	9.65	9.66	9.65	9.66	9.66	2,700
Sep 9, 2024	9.50	9.50	9.50	9.50	9.50	-
Sep 6, 2024	9.75	9.76	9.49	9.50	9.50	4,200
Sep 5, 2024	9.81	9.83	9.81	9.83	9.83	1,500
Sep 4, 2024	9.53	9.53	9.53	9.53	9.53	300
Sep 3, 2024	9.68	9.68	9.68	9.68	9.68	400
Aug 30, 2024	9.99	9.99	9.85	9.86	9.86	3,700
Aug 29, 2024	10.00	10.00	10.00	10.00	10.00	-
Aug 28, 2024	9.98	10.00	9.98	10.00	10.00	600
Aug 27, 2024	10.19	10.19	10.19	10.19	10.19	-
Aug 26, 2024	10.24	10.24	10.16	10.19	10.19	2,400
Aug 23, 2024	10.06	10.14	10.01	10.14	10.14	1,500
Aug 22, 2024	10.10	10.10	9.95	9.95	9.95	900
Aug 21, 2024	10.12	10.17	10.12	10.13	10.13	500
Aug 20, 2024	10.05	10.08	10.05	10.08	10.08	800
Aug 19, 2024	10.02	10.02	10.01	10.01	10.01	200
Aug 16, 2024	9.65	9.65	9.65	9.65	9.65	1,300
Aug 15, 2024	9.65	9.65	9.65	9.65	9.65	100
Aug 14, 2024	9.44	9.44	9.35	9.43	9.43	2,200
Aug 13, 2024	9.49	9.49	9.49	9.49	9.49	-
Aug 12, 2024	9.49	9.49	9.49	9.49	9.49	600
Aug 9, 2024	9.35	9.35	9.35	9.35	9.35	-
Aug 8, 2024	9.28	9.36	9.28	9.35	9.35	800
Aug 7, 2024	9.29	9.32	9.16	9.16	9.16	3,500
Aug 6, 2024	9.21	9.36	9.21	9.35	9.35	700
Aug 2, 2024	9.73	9.73	9.73	9.73	9.73	500
Aug 1, 2024	9.67	9.67	9.67	9.67	9.67	500
Jul 31, 2024	9.72	9.72	9.72	9.72	9.72	-
Jul 30, 2024	9.61	9.72	9.61	9.72	9.72	200
Jul 29, 2024	9.59	9.59	9.41	9.41	9.41	500
Jul 26, 2024	9.60	9.60	9.60	9.60	9.60	2,000
Jul 25, 2024	9.44	9.44	9.38	9.38	9.38	300
Jul 24, 2024	9.93	9.93	9.93	9.93	9.93	-
Jul 23, 2024	9.93	9.93	9.93	9.93	9.93	100
Jul 22, 2024	9.91	9.97	9.91	9.97	9.97	1,200
Jul 19, 2024	10.00	10.00	10.00	10.00	10.00	1,000
Jul 18, 2024	10.19	10.21	10.19	10.20	10.20	3,600
Jul 17, 2024	10.57	10.57	10.52	10.52	10.52	1,700
Jul 16, 2024	10.48	10.48	10.48	10.48	10.48	1,100
Jul 15, 2024	10.50	10.50	10.50	10.50	10.50	700
Jul 12, 2024	10.57	10.57	10.57	10.57	10.57	800
Jul 11, 2024	10.73	10.77	10.73	10.77	10.77	1,100
Jul 10, 2024	10.47	10.47	10.47	10.47	10.47	300
Jul 9, 2024	10.51	10.51	10.45	10.45	10.45	400
Jul 8, 2024	10.54	10.54	10.45	10.45	10.45	600
Jul 5, 2024	10.31	10.31	10.31	10.31	10.31	-
Jul 4, 2024	10.31	10.31	10.31	10.31	10.31	300
Jul 3, 2024	10.06	10.06	10.06	10.06	10.06	-
Jul 2, 2024	10.05	10.06	10.05	10.06	10.06	400
Jun 28, 2024	9.89	9.89	9.89	9.89	9.89	-
Jun 27, 2024	9.89	9.89	9.89	9.89	9.89	200
Jun 26, 2024	9.84	9.84	9.84	9.84	9.84	-
Jun 25, 2024	9.84	9.84	9.84	9.84	9.84	500
Jun 24, 2024	10.10	10.11	10.04	10.04	10.04	900
Jun 21, 2024	10.37	10.37	10.37	10.37	10.37	-
Jun 20, 2024	10.19	10.37	10.19	10.37	10.37	1,500
Jun 19, 2024	9.79	9.79	9.79	9.79	9.79	-
Jun 18, 2024	9.79	9.80	9.79	9.79	9.79	3,100
Jun 17, 2024	9.85	9.85	9.85	9.85	9.85	-
Jun 14, 2024	9.85	9.85	9.85	9.85	9.85	-
Jun 13, 2024	9.85	9.85	9.85	9.85	9.85	-
Jun 12, 2024	9.85	9.85	9.85	9.85	9.85	100
Jun 11, 2024	9.84	9.85	9.84	9.85	9.85	800
Jun 10, 2024	9.97	9.97	9.97	9.97	9.97	300
Jun 7, 2024	9.99	9.99	9.87	9.87	9.87	600
Jun 6, 2024	10.25	10.25	10.25	10.25	10.25	100
Jun 5, 2024	9.99	10.13	9.99	10.13	10.13	200
Jun 4, 2024	9.93	9.93	9.93	9.93	9.93	100
Jun 3, 2024	10.28	10.37	10.28	10.37	10.37	600
May 31, 2024	10.46	10.46	10.46	10.46	10.46	-
May 30, 2024	10.61	10.65	10.46	10.46	10.46	400
May 29, 2024	10.67	10.85	10.67	10.76	10.76	37,300
May 28, 2024	10.57	10.75	10.57	10.65	10.65	2,600
May 27, 2024	10.63	10.63	10.54	10.57	10.57	1,900
May 24, 2024	10.31	10.31	10.31	10.31	10.31	-
May 23, 2024	10.32	10.34	10.31	10.31	10.31	15,500
May 22, 2024	10.72	10.72	10.51	10.51	10.51	2,100
May 21, 2024	10.68	10.70	10.68	10.70	10.70	800

CEF-U.TO Sprott Physical Gold and Silver Trust

28.12

0.00%

TIR.L Tiger Royalties and Investments Ord

0.1522

+8.71%

RGO.L RiverFort Global Opportunities Ord

0.3200

0.00%

CYN.L CQS Natural Resources G&I Ord

190.88

-0.07%

GPM.L Golden Prospect Precious Metal Ord

50.39

-0.22%

PDV.TO Prime Dividend Corp.

8.42

-1.41%

STT-PG State Street Corporation

22.00

-1.55%

BERI.L BlackRock Energy and Resources Inc

111.00

0.00%

EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.

4.8500

-1.12%

GNT GAMCO Natural Resources, Gold & Income Trust

6.12

+0.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sprott Physical Silver Trust (PSLV-U.TO)

Related Tickers