Sprott Physical Silver Trust USD

PSLV
🏛️ usa →
15.54
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.01 8.06 7.97 8.02 2.4M
2021-12-30 7.92 7.99 7.92 7.98 3.1M
2021-12-29 7.85 7.91 7.83 7.90 2.7M
2021-12-28 8.03 8.06 7.96 7.97 3.4M
2021-12-27 7.95 8.01 7.92 7.99 1.9M
2021-12-23 7.91 7.94 7.86 7.92 1.9M
2021-12-22 7.86 7.93 7.82 7.93 2.2M
2021-12-21 7.82 7.85 7.79 7.82 2.6M
2021-12-20 7.75 7.78 7.71 7.73 3.5M
2021-12-17 7.85 7.88 7.79 7.79 2.7M
2021-12-16 7.77 7.85 7.75 7.81 2.8M
2021-12-15 7.60 7.70 7.45 7.66 4.5M
2021-12-14 7.58 7.65 7.55 7.64 2.9M
2021-12-13 7.76 7.81 7.74 7.78 2.4M
2021-12-10 7.74 7.74 7.68 7.73 2.0M
2021-12-09 7.73 7.73 7.64 7.65 2.9M
2021-12-08 7.79 7.84 7.78 7.83 3.3M
2021-12-07 7.80 7.88 7.78 7.83 2.5M
2021-12-06 7.75 7.81 7.71 7.81 3.3M
2021-12-03 7.79 7.87 7.67 7.87 4.8M
2021-12-02 7.84 7.84 7.76 7.82 3.5M
2021-12-01 7.94 7.96 7.75 7.75 5.2M
2021-11-30 8.00 8.14 7.91 7.96 3.2M
2021-11-29 8.03 8.07 7.94 7.97 3.6M
2021-11-26 8.24 8.24 8.00 8.08 3.8M
2021-11-24 8.21 8.25 8.18 8.21 1.9M
2021-11-23 8.20 8.27 8.13 8.25 4.2M
2021-11-22 8.55 8.58 8.41 8.41 3.5M
2021-11-19 8.67 8.71 8.56 8.56 3.0M
2021-11-18 8.71 8.73 8.65 8.67 2.1M
2021-11-17 8.74 8.80 8.71 8.75 1.7M
2021-11-16 8.75 8.80 8.64 8.66 2.9M
2021-11-15 8.77 8.79 8.70 8.75 2.9M
2021-11-12 8.75 8.86 8.72 8.81 4.1M
2021-11-11 8.75 8.81 8.75 8.81 3.2M
2021-11-10 8.73 8.76 8.57 8.61 7.4M
2021-11-09 8.52 8.54 8.40 8.49 2.6M
2021-11-08 8.51 8.56 8.48 8.55 2.6M
2021-11-05 8.41 8.44 8.32 8.44 3.0M
2021-11-04 8.37 8.41 8.29 8.32 3.7M
2021-11-03 8.11 8.25 8.05 8.23 4.2M
2021-11-02 8.29 8.31 8.18 8.22 2.7M
2021-11-01 8.40 8.42 8.36 8.41 1.7M
2021-10-29 8.37 8.38 8.29 8.36 2.4M
2021-10-28 8.46 8.48 8.39 8.42 1.6M
2021-10-27 8.46 8.50 8.39 8.43 1.9M
2021-10-26 8.49 8.49 8.37 8.46 3.5M
2021-10-25 8.56 8.62 8.52 8.58 2.6M
2021-10-22 8.53 8.67 8.45 8.51 3.5M
2021-10-21 8.45 8.46 8.39 8.44 2.2M
2021-10-20 8.37 8.53 8.35 8.50 4.4M
2021-10-19 8.40 8.43 8.25 8.28 5.9M
2021-10-18 8.19 8.19 8.07 8.13 1.9M
2021-10-15 8.17 8.22 8.13 8.17 1.7M
2021-10-14 8.18 8.27 8.13 8.24 2.0M
2021-10-13 7.96 8.12 7.96 8.05 5.3M
2021-10-12 7.86 7.95 7.84 7.88 2.5M
2021-10-11 7.87 7.96 7.87 7.87 1.3M
2021-10-08 8.04 8.06 7.88 7.88 1.8M
2021-10-07 7.86 7.97 7.84 7.86 3.4M
2021-10-06 7.82 7.92 7.78 7.89 2.7M
2021-10-05 7.84 7.88 7.79 7.87 1.7M
2021-10-04 7.81 7.90 7.77 7.89 3.0M
2021-10-01 7.80 7.85 7.76 7.82 2.2M
2021-09-30 7.58 7.73 7.58 7.68 3.7M
2021-09-29 7.58 7.59 7.46 7.50 5.7M
2021-09-28 7.81 7.83 7.72 7.80 2.7M
2021-09-27 7.89 7.95 7.85 7.85 1.6M
2021-09-24 7.73 7.82 7.71 7.78 3.5M
2021-09-23 7.89 7.92 7.84 7.85 1.8M
2021-09-22 7.93 8.07 7.89 7.90 3.1M
2021-09-21 7.82 7.90 7.79 7.85 2.7M
2021-09-20 7.78 7.84 7.73 7.76 4.0M
2021-09-17 7.96 7.96 7.80 7.83 6.4M
2021-09-16 8.10 8.10 7.94 8.02 5.7M
2021-09-15 8.34 8.37 8.31 8.34 2.2M
2021-09-14 8.30 8.39 8.25 8.34 2.3M
2021-09-13 8.24 8.33 8.21 8.29 2.1M
2021-09-10 8.41 8.43 8.28 8.30 2.5M
2021-09-09 8.45 8.45 8.35 8.40 2.5M
2021-09-08 8.49 8.49 8.35 8.36 2.9M
2021-09-07 8.55 8.59 8.44 8.50 2.4M
2021-09-03 8.54 8.66 8.52 8.64 4.8M
2021-09-02 8.46 8.46 8.37 8.39 2.1M
2021-09-01 8.45 8.55 8.45 8.49 2.6M
2021-08-31 8.46 8.49 8.36 8.40 2.0M
2021-08-30 8.47 8.48 8.40 8.45 1.7M
2021-08-27 8.25 8.47 8.21 8.45 2.8M
2021-08-26 8.31 8.34 8.24 8.27 1.8M
2021-08-25 8.35 8.38 8.26 8.35 1.8M
2021-08-24 8.33 8.40 8.30 8.35 1.9M
2021-08-23 8.24 8.28 8.20 8.27 3.1M
2021-08-20 8.14 8.17 8.05 8.11 2.5M
2021-08-19 8.24 8.24 8.12 8.17 2.2M
2021-08-18 8.32 8.32 8.19 8.27 2.3M
2021-08-17 8.41 8.44 8.30 8.32 1.9M
2021-08-16 8.38 8.44 8.33 8.40 3.7M
2021-08-13 8.28 8.37 8.27 8.37 4.0M
2021-08-12 8.25 8.26 8.14 8.18 2.4M
2021-08-11 8.27 8.34 8.25 8.31 2.3M
2021-08-10 8.22 8.29 8.20 8.21 3.4M
2021-08-09 8.42 8.43 8.20 8.26 5.6M
2021-08-06 8.59 8.60 8.51 8.55 3.6M
2021-08-05 8.90 8.92 8.80 8.82 1.3M
2021-08-04 9.08 9.09 8.88 8.89 1.8M
2021-08-03 8.89 8.95 8.89 8.95 1.6M
2021-08-02 8.86 8.94 8.86 8.88 1.3M
2021-07-30 8.96 8.98 8.86 8.90 1.3M
2021-07-29 8.93 9.03 8.93 8.95 2.3M
2021-07-28 8.65 8.77 8.61 8.74 2.1M
2021-07-27 8.77 8.78 8.56 8.65 2.5M
2021-07-26 8.81 8.84 8.78 8.78 1.3M
2021-07-23 8.80 8.82 8.75 8.80 1.5M
2021-07-22 8.80 8.89 8.73 8.86 1.4M
2021-07-21 8.73 8.83 8.72 8.82 1.4M
2021-07-20 8.74 8.81 8.68 8.72 3.0M
2021-07-19 8.91 8.92 8.72 8.79 7.3M
2021-07-16 9.17 9.21 9.01 9.04 3.6M
2021-07-15 9.28 9.29 9.23 9.26 1.7M
2021-07-14 9.32 9.32 9.19 9.26 2.5M
2021-07-13 9.20 9.25 9.15 9.15 1.8M
2021-07-12 9.23 9.26 9.16 9.26 2.1M
2021-07-09 9.19 9.27 9.17 9.21 1.6M
2021-07-08 9.28 9.28 9.11 9.19 3.2M
2021-07-07 9.30 9.33 9.20 9.25 2.1M
2021-07-06 9.44 9.44 9.21 9.24 3.2M
2021-07-02 9.38 9.39 9.30 9.38 2.9M
2021-07-01 9.34 9.34 9.22 9.23 1.7M
2021-06-30 9.18 9.28 9.18 9.28 4.0M
2021-06-29 9.15 9.21 9.12 9.17 2.4M
2021-06-28 9.28 9.33 9.26 9.30 1.8M
2021-06-25 9.30 9.32 9.24 9.27 1.5M
2021-06-24 9.30 9.31 9.20 9.25 1.5M
2021-06-23 9.27 9.33 9.16 9.18 4.9M
2021-06-22 9.23 9.23 9.15 9.22 3.1M
2021-06-21 9.31 9.32 9.23 9.28 4.7M
2021-06-18 9.33 9.34 9.24 9.28 6.9M
2021-06-17 9.46 9.47 9.26 9.31 10.6M
2021-06-16 9.94 9.95 9.76 9.76 3.8M
2021-06-15 9.93 9.94 9.82 9.88 2.8M
2021-06-14 9.89 10.03 9.86 9.97 3.6M
2021-06-11 10.04 10.09 9.97 9.97 4.0M
2021-06-10 9.91 10.01 9.90 10.01 4.3M
2021-06-09 9.97 10.00 9.91 9.93 4.3M
2021-06-08 9.95 9.99 9.88 9.89 4.1M
2021-06-07 9.95 9.98 9.90 9.97 3.7M
2021-06-04 9.95 9.97 9.88 9.97 4.9M
2021-06-03 9.90 9.92 9.72 9.84 8.4M
2021-06-02 10.06 10.09 10.01 10.09 4.7M
2021-06-01 10.20 10.20 10.00 10.03 6.0M
2021-05-28 9.94 10.03 9.93 10.02 3.4M
2021-05-27 9.96 10.00 9.90 10.00 3.8M
2021-05-26 9.99 10.03 9.91 9.96 3.8M
2021-05-25 9.87 10.00 9.86 10.00 5.8M
2021-05-24 9.95 9.99 9.91 9.94 3.6M
2021-05-21 10.01 10.02 9.77 9.89 5.0M
2021-05-20 9.96 10.05 9.88 9.93 4.2M
2021-05-19 9.92 10.12 9.85 9.95 6.8M
2021-05-18 10.12 10.13 10.00 10.11 3.7M
2021-05-17 9.85 10.06 9.84 10.03 10.5M
2021-05-14 9.79 9.82 9.72 9.78 5.0M
2021-05-13 9.70 9.73 9.64 9.71 3.7M
2021-05-12 9.85 9.87 9.70 9.71 5.6M
2021-05-11 9.76 9.88 9.71 9.88 4.4M
2021-05-10 9.99 10.00 9.77 9.81 7.2M
2021-05-07 9.73 9.84 9.69 9.84 5.0M
2021-05-06 9.64 9.77 9.60 9.73 9.0M
2021-05-05 9.52 9.53 9.45 9.51 3.8M
2021-05-04 9.67 9.69 9.37 9.53 6.1M
2021-05-03 9.57 9.65 9.50 9.63 13.7M
2021-04-30 9.44 9.44 9.35 9.38 5.6M
2021-04-29 9.45 9.45 9.29 9.45 5.0M
2021-04-28 9.36 9.47 9.30 9.47 3.4M
2021-04-27 9.42 9.46 9.40 9.40 3.7M
2021-04-26 9.41 9.41 9.35 9.39 3.9M
2021-04-23 9.43 9.45 9.27 9.36 4.0M
2021-04-22 9.42 9.45 9.33 9.39 3.9M
2021-04-21 9.33 9.52 9.31 9.52 5.9M
2021-04-20 9.26 9.33 9.24 9.25 3.6M
2021-04-19 9.28 9.32 9.21 9.26 3.2M
2021-04-16 9.32 9.35 9.28 9.31 5.1M
2021-04-15 9.19 9.30 9.17 9.27 8.1M
2021-04-14 9.03 9.16 9.02 9.12 4.6M
2021-04-13 9.03 9.07 9.00 9.06 4.8M
2021-04-12 9.01 9.01 8.88 8.94 3.8M
2021-04-09 8.93 9.06 8.93 9.02 3.1M
2021-04-08 9.10 9.10 9.02 9.08 4.8M
2021-04-07 9.00 9.08 8.97 8.98 4.4M
2021-04-06 9.06 9.07 9.00 9.04 6.0M
2021-04-05 8.95 9.02 8.91 8.99 3.9M
2021-04-01 8.84 8.97 8.77 8.96 8.5M
2021-03-31 8.71 8.79 8.68 8.78 8.7M
2021-03-30 8.80 8.81 8.62 8.69 6.9M
2021-03-29 9.00 9.02 8.86 8.98 4.3M
2021-03-26 9.03 9.05 8.99 9.03 3.7M
2021-03-25 8.97 9.06 8.97 9.03 5.2M
2021-03-24 9.16 9.17 9.04 9.06 5.4M
2021-03-23 9.17 9.23 9.05 9.07 4.0M
2021-03-22 9.28 9.34 9.25 9.32 3.8M
2021-03-19 9.39 9.43 9.33 9.41 3.3M
2021-03-18 9.30 9.48 9.28 9.33 4.1M
2021-03-17 9.38 9.52 9.31 9.45 7.2M
2021-03-16 9.38 9.44 9.33 9.39 3.2M
2021-03-15 9.49 9.49 9.34 9.47 7.7M
2021-03-12 9.21 9.42 9.18 9.41 4.4M
2021-03-11 9.39 9.49 9.30 9.46 4.4M
2021-03-10 9.31 9.43 9.23 9.43 4.2M
2021-03-09 9.35 9.35 9.21 9.26 10.1M
2021-03-08 9.05 9.14 9.01 9.08 5.0M
2021-03-05 9.10 9.12 8.84 9.05 7.2M
2021-03-04 9.38 9.47 8.94 9.08 9.4M
2021-03-03 9.51 9.59 9.31 9.43 7.1M
2021-03-02 9.61 9.68 9.53 9.64 9.6M
2021-03-01 9.84 9.86 9.60 9.61 17.7M
2021-02-26 9.87 9.87 9.56 9.81 12.6M
2021-02-25 10.08 10.13 9.96 10.03 12.2M
2021-02-24 10.03 10.16 9.96 10.16 12.6M
2021-02-23 10.07 10.17 9.77 10.14 15.3M
2021-02-22 9.96 10.22 9.85 10.22 31.3M
2021-02-19 9.99 10.01 9.81 9.81 13.6M
2021-02-18 9.89 9.92 9.80 9.90 8.1M
2021-02-17 9.87 9.89 9.80 9.87 16.0M
2021-02-16 9.89 10.07 9.85 9.89 24.7M
2021-02-12 9.81 9.86 9.73 9.81 7.7M
2021-02-11 9.85 9.85 9.72 9.81 7.6M
2021-02-10 9.91 9.93 9.71 9.86 5.2M
2021-02-09 9.91 9.92 9.74 9.85 4.0M
2021-02-08 9.86 9.89 9.78 9.80 8.1M
2021-02-05 9.70 9.77 9.61 9.69 7.3M
2021-02-04 9.56 9.67 9.41 9.63 7.4M
2021-02-03 9.86 9.87 9.68 9.71 9.0M
2021-02-02 9.96 9.97 9.64 9.78 12.9M
2021-02-01 11.01 11.08 10.06 10.41 46.1M
2021-01-29 9.71 9.81 9.42 9.58 11.6M
2021-01-28 9.21 9.40 8.97 9.26 11.6M
2021-01-27 8.80 8.86 8.62 8.76 2.3M
2021-01-26 8.94 9.01 8.88 8.93 1.8M
2021-01-25 9.06 9.09 8.87 8.93 1.1M
2021-01-22 8.93 9.05 8.88 8.98 1.3M
2021-01-21 9.13 9.21 9.05 9.18 1.4M
2021-01-20 9.00 9.13 9.00 9.10 2.1M
2021-01-19 8.91 8.93 8.84 8.93 2.2M
2021-01-15 8.88 8.90 8.68 8.73 2.4M
2021-01-14 8.94 9.17 8.94 9.08 1.5M
2021-01-13 9.02 9.07 8.88 8.89 1.3M
2021-01-12 8.96 9.08 8.88 9.05 1.9M
2021-01-11 8.75 8.96 8.73 8.82 2.1M
2021-01-08 9.43 9.44 8.68 8.99 5.4M
2021-01-07 9.63 9.66 9.53 9.63 1.6M
2021-01-06 9.63 9.67 9.37 9.66 2.6M
2021-01-05 9.65 9.75 9.58 9.72 1.4M
2021-01-04 9.62 9.68 9.44 9.58 4.0M