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
2025-09-26 15.21 15.61 15.18 15.54 70.3M
2025-09-25 14.90 15.14 14.81 15.12 82.5M
2025-09-24 14.81 14.84 14.61 14.68 53.2M
2025-09-23 14.93 14.98 14.68 14.74 46.5M
2025-09-22 14.60 14.83 14.55 14.82 46.3M
2025-09-19 14.32 14.49 14.29 14.46 50.1M
2025-09-18 14.12 14.22 14.05 14.19 34.1M
2025-09-17 14.20 14.35 13.96 14.09 37.0M
2025-09-16 14.53 14.56 14.30 14.41 36.1M
2025-09-15 14.30 14.50 14.29 14.49 22.6M
2025-09-12 14.27 14.35 14.24 14.30 28.2M
2025-09-11 13.98 14.12 13.98 14.10 27.8M
2025-09-10 13.93 14.02 13.92 13.99 21.1M
2025-09-09 13.99 14.04 13.80 13.85 28.0M
2025-09-08 13.97 14.09 13.93 13.99 37.1M
2025-09-05 13.94 14.02 13.78 13.86 37.6M
2025-09-04 13.81 13.82 13.61 13.74 31.6M
2025-09-03 13.80 13.97 13.77 13.86 36.0M
2025-09-02 13.66 13.76 13.56 13.72 36.1M
2025-08-29 13.21 13.51 13.21 13.48 43.4M
2025-08-28 13.20 13.28 13.14 13.25 25.3M
2025-08-27 12.95 13.09 12.90 13.05 17.9M
2025-08-26 12.95 13.07 12.95 13.04 18.4M
2025-08-25 13.05 13.12 12.99 12.99 18.2M
2025-08-22 12.88 13.21 12.85 13.14 25.3M
2025-08-21 12.86 12.97 12.85 12.93 14.4M
2025-08-20 12.75 12.86 12.75 12.84 16.3M
2025-08-19 12.86 12.90 12.61 12.62 22.1M
2025-08-18 12.96 12.97 12.87 12.89 12.5M
2025-08-15 12.83 12.91 12.79 12.90 10.4M
2025-08-14 12.94 12.95 12.80 12.89 25.2M
2025-08-13 13.03 13.11 13.01 13.06 11.9M
2025-08-12 12.80 12.91 12.73 12.85 17.9M
2025-08-11 12.83 12.88 12.78 12.78 12.5M
2025-08-08 13.00 13.05 12.91 13.00 15.8M
2025-08-07 13.02 13.08 12.89 12.97 19.1M
2025-08-06 12.87 12.89 12.81 12.83 19.3M
2025-08-05 12.72 12.88 12.71 12.85 21.4M
2025-08-04 12.67 12.73 12.65 12.69 13.3M
2025-08-01 12.61 12.61 12.47 12.52 30.2M
2025-07-31 12.42 12.46 12.32 12.42 35.1M
2025-07-30 12.74 12.78 12.43 12.48 43.4M
2025-07-29 12.93 12.98 12.86 12.93 23.2M
2025-07-28 12.95 12.95 12.83 12.92 32.1M
2025-07-25 13.16 13.21 12.87 12.94 62.5M
2025-07-24 13.20 13.28 13.16 13.25 32.2M
2025-07-23 13.34 13.41 13.24 13.31 47.2M
2025-07-22 13.24 13.32 13.11 13.31 37.2M
2025-07-21 13.06 13.21 13.05 13.15 35.3M
2025-07-18 12.94 12.96 12.87 12.87 28.8M
2025-07-17 12.71 12.88 12.68 12.85 26.3M
2025-07-16 12.76 12.81 12.61 12.76 41.1M
2025-07-15 12.84 12.86 12.61 12.70 34.6M
2025-07-14 13.03 13.10 12.81 12.82 32.2M
2025-07-11 12.77 12.96 12.77 12.95 34.2M
2025-07-10 12.49 12.60 12.41 12.60 14.7M
2025-07-09 12.35 12.42 12.35 12.37 9.4M
2025-07-08 12.50 12.51 12.31 12.47 16.8M
2025-07-07 12.41 12.55 12.39 12.54 12.3M
2025-07-03 12.49 12.55 12.46 12.54 25.4M
2025-07-02 12.34 12.43 12.31 12.43 24.2M
2025-07-01 12.32 12.40 12.23 12.24 19.6M
2025-06-30 12.20 12.27 12.17 12.24 18.7M
2025-06-27 12.14 12.28 12.12 12.15 28.4M
2025-06-26 12.34 12.46 12.30 12.45 18.6M
2025-06-25 12.13 12.31 12.11 12.30 21.4M
2025-06-24 12.10 12.16 11.91 12.15 20.6M
2025-06-23 12.13 12.31 12.13 12.25 25.8M
2025-06-20 12.18 12.18 12.06 12.13 22.5M
2025-06-18 12.54 12.54 12.33 12.36 45.2M
2025-06-17 12.43 12.58 12.40 12.51 42.4M
2025-06-16 12.25 12.25 12.15 12.22 30.6M
2025-06-13 12.22 12.23 12.12 12.19 22.6M
2025-06-12 12.15 12.22 12.12 12.20 24.1M
2025-06-11 12.15 12.21 12.09 12.17 30.2M
2025-06-10 12.29 12.31 12.17 12.24 43.2M
2025-06-09 12.16 12.37 12.12 12.30 26.3M
2025-06-06 12.08 12.11 11.96 12.03 32.5M
2025-06-05 12.01 12.06 11.77 11.93 76.2M
2025-06-04 11.58 11.63 11.55 11.59 24.3M
2025-06-03 11.49 11.65 11.43 11.61 21.5M
2025-06-02 11.43 11.61 11.39 11.61 65.4M
2025-05-30 11.18 11.20 11.03 11.13 36.0M
2025-05-29 11.22 11.26 11.13 11.23 19.1M
2025-05-28 11.17 11.20 11.08 11.10 17.1M
2025-05-27 11.11 11.22 11.06 11.19 22.3M
2025-05-23 11.17 11.27 11.11 11.26 27.2M
2025-05-22 11.11 11.14 11.01 11.11 21.4M
2025-05-21 11.12 11.29 11.10 11.26 24.9M
2025-05-20 10.90 11.13 10.88 11.11 23.1M
2025-05-19 10.87 10.90 10.81 10.86 12.5M
2025-05-16 10.79 10.84 10.73 10.82 25.8M
2025-05-15 10.76 10.95 10.75 10.93 26.6M
2025-05-14 10.86 10.90 10.75 10.79 30.0M
2025-05-13 10.93 11.08 10.91 11.05 28.1M
2025-05-12 10.93 10.97 10.83 10.91 29.9M
2025-05-09 10.94 11.04 10.93 10.98 40.6M
2025-05-08 10.90 11.00 10.83 10.87 42.4M
2025-05-07 11.01 11.03 10.81 10.88 48.2M
2025-05-06 11.15 11.18 11.08 11.18 32.2M
2025-05-05 10.89 10.94 10.80 10.88 40.5M
2025-05-02 10.89 10.91 10.72 10.76 45.9M
2025-05-01 10.85 10.91 10.76 10.84 47.3M
2025-04-30 10.92 11.03 10.84 10.95 41.1M
2025-04-29 11.25 11.27 11.01 11.03 30.2M
2025-04-28 11.09 11.16 11.00 11.14 33.1M
2025-04-25 11.08 11.13 11.00 11.10 22.4M
2025-04-24 11.18 11.30 11.14 11.29 28.4M
2025-04-23 11.00 11.31 10.96 11.26 58.2M
2025-04-22 11.06 11.12 10.87 10.89 78.7M
2025-04-21 11.11 11.14 10.92 11.06 28.9M
2025-04-17 10.96 11.00 10.78 10.96 26.1M
2025-04-16 11.05 11.15 11.00 11.02 36.2M
2025-04-15 10.88 10.90 10.79 10.89 32.1M
2025-04-14 10.72 10.92 10.65 10.90 30.7M
2025-04-11 10.70 10.88 10.69 10.76 78.6M
2025-04-10 10.40 10.59 10.30 10.52 76.0M
2025-04-09 10.26 10.42 10.22 10.38 64.6M
2025-04-08 10.19 10.30 9.98 10.08 77.0M
2025-04-07 10.25 10.32 9.97 9.98 81.6M
2025-04-04 10.57 10.57 9.97 10.18 68.4M
2025-04-03 10.91 11.15 10.88 10.89 66.3M
2025-04-02 11.58 11.66 11.53 11.60 43.5M
2025-04-01 11.60 11.61 11.45 11.52 56.8M
2025-03-31 11.52 11.62 11.44 11.60 46.3M
2025-03-28 11.74 11.75 11.50 11.58 60.7M
2025-03-27 11.55 11.71 11.52 11.68 57.0M
2025-03-26 11.49 11.52 11.41 11.44 27.3M
2025-03-25 11.49 11.51 11.42 11.47 40.2M
2025-03-24 11.32 11.37 11.25 11.28 25.9M
2025-03-21 11.41 11.41 11.18 11.29 36.3M
2025-03-20 11.42 11.52 11.41 11.51 30.0M
2025-03-19 11.53 11.64 11.43 11.58 57.5M
2025-03-18 11.71 11.74 11.56 11.61 40.1M
2025-03-17 11.43 11.62 11.42 11.61 25.9M
2025-03-14 11.58 11.59 11.42 11.53 39.3M
2025-03-13 11.32 11.56 11.29 11.52 55.4M
2025-03-12 11.18 11.35 11.18 11.30 36.4M
2025-03-11 11.00 11.17 11.00 11.14 51.9M
2025-03-10 11.02 11.04 10.80 10.86 54.8M
2025-03-07 11.00 11.10 10.89 11.06 57.4M
2025-03-06 11.01 11.14 11.00 11.10 40.8M
2025-03-05 10.85 11.11 10.85 11.09 43.0M
2025-03-04 10.75 10.84 10.62 10.76 40.1M
2025-03-03 10.72 10.77 10.63 10.68 37.9M
2025-02-28 10.47 10.55 10.40 10.51 44.7M
2025-02-27 10.74 10.75 10.53 10.57 37.0M
2025-02-26 10.69 10.85 10.66 10.79 46.2M
2025-02-25 10.87 10.91 10.58 10.73 44.7M
2025-02-24 11.02 11.04 10.87 10.97 31.1M
2025-02-21 11.23 11.23 11.03 11.05 29.0M
2025-02-20 11.13 11.23 11.13 11.16 34.2M
2025-02-19 11.10 11.10 11.00 11.10 23.8M
2025-02-18 11.06 11.16 11.02 11.15 36.2M
2025-02-14 11.27 11.27 10.88 10.93 37.6M
2025-02-13 10.88 11.00 10.86 10.98 29.3M
2025-02-12 10.88 10.98 10.83 10.93 17.5M
2025-02-11 10.77 10.85 10.75 10.80 24.7M
2025-02-10 10.85 10.93 10.84 10.89 23.2M
2025-02-07 11.00 11.04 10.77 10.79 45.1M
2025-02-06 10.86 10.92 10.73 10.92 22.3M
2025-02-05 10.88 10.99 10.88 10.91 27.7M
2025-02-04 10.74 10.91 10.72 10.83 39.4M
2025-02-03 10.55 10.64 10.40 10.56 40.8M
2025-01-31 10.62 10.64 10.47 10.51 37.0M
2025-01-30 10.56 10.66 10.52 10.58 34.2M
2025-01-29 10.32 10.40 10.25 10.30 37.1M
2025-01-28 10.15 10.23 10.10 10.20 20.1M
2025-01-27 10.14 10.21 9.96 10.13 28.9M
2025-01-24 10.29 10.35 10.24 10.28 25.0M
2025-01-23 10.14 10.25 10.12 10.22 19.9M
2025-01-22 10.33 10.38 10.26 10.35 12.4M
2025-01-21 10.28 10.35 10.26 10.34 13.5M
2025-01-17 10.12 10.23 10.10 10.18 20.4M
2025-01-16 10.32 10.39 10.28 10.32 18.7M
2025-01-15 10.19 10.30 10.11 10.30 17.8M
2025-01-14 9.93 10.06 9.93 10.02 17.2M
2025-01-13 9.91 9.99 9.88 9.92 18.1M
2025-01-10 10.22 10.26 10.12 10.14 30.3M
2025-01-08 10.11 10.14 9.96 10.06 16.4M
2025-01-07 10.13 10.16 10.02 10.02 20.3M
2025-01-06 9.95 10.08 9.92 10.00 15.8M
2025-01-03 9.95 9.98 9.86 9.88 13.3M
2025-01-02 9.82 9.89 9.78 9.86 16.8M