NYSE - Delayed Quote • USD
Sprott Physical Silver Trust (PSLV)
At close: 4:00 PM EDT
After hours: 5:18 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 9.12 | 9.26 | 9.11 | 9.23 | 9.23 | 2,820,735 |
| Apr 22, 2024 | 9.22 | 9.32 | 9.14 | 9.21 | 9.21 | 6,171,400 |
| Apr 19, 2024 | 9.60 | 9.73 | 9.58 | 9.70 | 9.70 | 2,855,500 |
| Apr 18, 2024 | 9.63 | 9.65 | 9.50 | 9.54 | 9.54 | 2,606,800 |
| Apr 17, 2024 | 9.63 | 9.71 | 9.47 | 9.56 | 9.56 | 5,040,300 |
| Apr 16, 2024 | 9.60 | 9.60 | 9.40 | 9.50 | 9.50 | 7,735,900 |
| Apr 15, 2024 | 9.58 | 9.73 | 9.39 | 9.70 | 9.70 | 8,220,800 |
| Apr 12, 2024 | 9.83 | 9.97 | 9.34 | 9.41 | 9.41 | 11,287,100 |
| Apr 11, 2024 | 9.37 | 9.55 | 9.28 | 9.53 | 9.53 | 3,964,200 |
| Apr 10, 2024 | 9.30 | 9.59 | 9.21 | 9.31 | 9.31 | 6,008,600 |
| Apr 9, 2024 | 9.49 | 9.55 | 9.28 | 9.44 | 9.44 | 6,625,600 |
| Apr 8, 2024 | 9.36 | 9.38 | 9.17 | 9.38 | 9.38 | 4,543,400 |
| Apr 5, 2024 | 9.00 | 9.28 | 8.97 | 9.25 | 9.25 | 6,087,100 |
| Apr 4, 2024 | 9.07 | 9.22 | 8.99 | 9.02 | 9.02 | 7,263,200 |
| Apr 3, 2024 | 8.91 | 9.13 | 8.88 | 9.10 | 9.10 | 8,909,600 |
| Apr 2, 2024 | 8.51 | 8.79 | 8.48 | 8.76 | 8.76 | 9,152,200 |
| Apr 1, 2024 | 8.46 | 8.47 | 8.27 | 8.35 | 8.35 | 4,252,700 |
| Mar 28, 2024 | 8.22 | 8.34 | 8.18 | 8.29 | 8.29 | 4,146,000 |
| Mar 27, 2024 | 8.13 | 8.24 | 8.13 | 8.20 | 8.20 | 2,679,900 |
| Mar 26, 2024 | 8.25 | 8.25 | 8.12 | 8.13 | 8.13 | 2,677,200 |
| Mar 25, 2024 | 8.23 | 8.28 | 8.19 | 8.21 | 8.21 | 3,869,800 |
| Mar 22, 2024 | 8.23 | 8.29 | 8.17 | 8.20 | 8.20 | 2,094,000 |
| Mar 21, 2024 | 8.44 | 8.44 | 8.19 | 8.23 | 8.23 | 3,065,500 |
| Mar 20, 2024 | 8.25 | 8.53 | 8.23 | 8.47 | 8.47 | 2,654,600 |
| Mar 19, 2024 | 8.31 | 8.31 | 8.22 | 8.27 | 8.27 | 3,731,100 |
| Mar 18, 2024 | 8.45 | 8.46 | 8.32 | 8.36 | 8.36 | 3,269,000 |
| Mar 15, 2024 | 8.42 | 8.50 | 8.38 | 8.43 | 8.43 | 4,234,500 |
| Mar 14, 2024 | 8.40 | 8.40 | 8.26 | 8.31 | 8.31 | 3,025,000 |
| Mar 13, 2024 | 8.16 | 8.39 | 8.14 | 8.34 | 8.34 | 4,754,600 |
| Mar 12, 2024 | 8.14 | 8.14 | 8.01 | 8.06 | 8.06 | 1,821,500 |
| Mar 11, 2024 | 8.18 | 8.20 | 8.13 | 8.17 | 8.17 | 2,892,900 |
| Mar 8, 2024 | 8.14 | 8.19 | 8.06 | 8.10 | 8.10 | 2,859,400 |
| Mar 7, 2024 | 8.09 | 8.19 | 8.07 | 8.10 | 8.10 | 2,083,800 |
| Mar 6, 2024 | 7.97 | 8.11 | 7.96 | 8.06 | 8.06 | 2,629,000 |
| Mar 5, 2024 | 7.99 | 8.04 | 7.88 | 7.88 | 7.88 | 3,129,000 |
| Mar 4, 2024 | 7.79 | 7.97 | 7.79 | 7.97 | 7.97 | 3,431,900 |
| Mar 1, 2024 | 7.58 | 7.75 | 7.52 | 7.71 | 7.71 | 2,612,800 |
| Feb 29, 2024 | 7.58 | 7.58 | 7.51 | 7.56 | 7.56 | 1,685,900 |
| Feb 28, 2024 | 7.47 | 7.49 | 7.45 | 7.47 | 7.47 | 1,174,200 |
| Feb 27, 2024 | 7.56 | 7.56 | 7.48 | 7.50 | 7.50 | 968,600 |
| Feb 26, 2024 | 7.53 | 7.57 | 7.49 | 7.52 | 7.52 | 2,818,100 |
| Feb 23, 2024 | 7.59 | 7.68 | 7.55 | 7.65 | 7.65 | 1,397,400 |
| Feb 22, 2024 | 7.63 | 7.66 | 7.58 | 7.58 | 7.58 | 1,440,300 |
| Feb 21, 2024 | 7.68 | 7.70 | 7.61 | 7.64 | 7.64 | 1,689,800 |
| Feb 20, 2024 | 7.75 | 7.76 | 7.66 | 7.69 | 7.69 | 3,737,700 |
| Feb 16, 2024 | 7.70 | 7.87 | 7.66 | 7.85 | 7.85 | 2,607,500 |
| Feb 15, 2024 | 7.63 | 7.73 | 7.63 | 7.66 | 7.66 | 2,059,200 |
| Feb 14, 2024 | 7.44 | 7.54 | 7.41 | 7.49 | 7.49 | 1,939,500 |
| Feb 13, 2024 | 7.51 | 7.52 | 7.40 | 7.43 | 7.43 | 2,555,800 |
| Feb 12, 2024 | 7.60 | 7.66 | 7.58 | 7.63 | 7.63 | 1,454,700 |
| Feb 9, 2024 | 7.60 | 7.63 | 7.53 | 7.61 | 7.61 | 2,459,200 |
| Feb 8, 2024 | 7.52 | 7.64 | 7.52 | 7.63 | 7.63 | 1,765,400 |
| Feb 7, 2024 | 7.53 | 7.59 | 7.49 | 7.49 | 7.49 | 1,921,400 |
| Feb 6, 2024 | 7.53 | 7.60 | 7.53 | 7.56 | 7.56 | 1,341,100 |
| Feb 5, 2024 | 7.55 | 7.59 | 7.53 | 7.57 | 7.57 | 1,845,300 |
| Feb 2, 2024 | 7.61 | 7.68 | 7.57 | 7.64 | 7.64 | 2,356,600 |
| Feb 1, 2024 | 7.71 | 7.84 | 7.71 | 7.80 | 7.80 | 1,873,300 |
| Jan 31, 2024 | 7.78 | 7.86 | 7.68 | 7.68 | 7.68 | 4,528,700 |
| Jan 30, 2024 | 7.85 | 7.85 | 7.71 | 7.79 | 7.79 | 2,033,200 |
| Jan 29, 2024 | 7.72 | 7.81 | 7.64 | 7.78 | 7.78 | 2,193,800 |
| Jan 26, 2024 | 7.65 | 7.70 | 7.63 | 7.65 | 7.65 | 1,238,500 |
| Jan 25, 2024 | 7.70 | 7.74 | 7.64 | 7.68 | 7.68 | 1,918,300 |
| Jan 24, 2024 | 7.74 | 7.74 | 7.59 | 7.62 | 7.62 | 5,286,400 |
| Jan 23, 2024 | 7.53 | 7.59 | 7.51 | 7.59 | 7.59 | 2,792,300 |
| Jan 22, 2024 | 7.43 | 7.53 | 7.40 | 7.45 | 7.45 | 2,445,600 |
| Jan 19, 2024 | 7.65 | 7.65 | 7.58 | 7.60 | 7.60 | 1,508,600 |
| Jan 18, 2024 | 7.59 | 7.67 | 7.57 | 7.65 | 7.65 | 1,599,400 |
| Jan 17, 2024 | 7.64 | 7.66 | 7.57 | 7.61 | 7.61 | 3,301,200 |
| Jan 16, 2024 | 7.80 | 7.80 | 7.71 | 7.74 | 7.74 | 2,194,400 |
| Jan 12, 2024 | 7.89 | 7.95 | 7.77 | 7.82 | 7.82 | 3,487,700 |
| Jan 11, 2024 | 7.78 | 7.82 | 7.58 | 7.70 | 7.70 | 7,066,900 |
| Jan 10, 2024 | 7.79 | 7.81 | 7.74 | 7.78 | 7.78 | 1,991,200 |
| Jan 9, 2024 | 7.88 | 7.90 | 7.78 | 7.79 | 7.79 | 1,755,800 |
| Jan 8, 2024 | 7.85 | 7.90 | 7.81 | 7.86 | 7.86 | 1,754,600 |
| Jan 5, 2024 | 7.89 | 8.02 | 7.83 | 7.88 | 7.88 | 3,170,200 |
| Jan 4, 2024 | 7.75 | 7.85 | 7.72 | 7.83 | 7.83 | 2,102,200 |
| Jan 3, 2024 | 7.82 | 7.88 | 7.77 | 7.82 | 7.82 | 3,415,400 |
| Jan 2, 2024 | 8.09 | 8.14 | 8.01 | 8.01 | 8.01 | 2,879,700 |
| Dec 29, 2023 | 8.01 | 8.15 | 7.98 | 8.08 | 8.08 | 2,879,900 |
| Dec 28, 2023 | 8.20 | 8.25 | 8.13 | 8.14 | 8.14 | 3,116,800 |
| Dec 27, 2023 | 8.18 | 8.32 | 8.18 | 8.23 | 8.23 | 2,503,300 |
| Dec 26, 2023 | 8.14 | 8.25 | 8.14 | 8.23 | 8.23 | 1,806,600 |
| Dec 22, 2023 | 8.30 | 8.37 | 8.18 | 8.21 | 8.21 | 2,465,900 |
| Dec 21, 2023 | 8.27 | 8.32 | 8.24 | 8.30 | 8.30 | 1,824,800 |
| Dec 20, 2023 | 8.27 | 8.30 | 8.18 | 8.21 | 8.21 | 2,188,300 |
| Dec 19, 2023 | 8.14 | 8.24 | 8.14 | 8.19 | 8.19 | 1,618,400 |
| Dec 18, 2023 | 8.13 | 8.18 | 8.06 | 8.11 | 8.11 | 1,902,700 |
| Dec 15, 2023 | 8.21 | 8.21 | 8.10 | 8.14 | 8.14 | 2,479,100 |
| Dec 14, 2023 | 8.19 | 8.30 | 8.19 | 8.25 | 8.25 | 4,017,900 |
| Dec 13, 2023 | 7.72 | 8.12 | 7.68 | 8.10 | 8.10 | 4,031,300 |
| Dec 12, 2023 | 7.82 | 7.82 | 7.75 | 7.77 | 7.77 | 1,905,000 |
| Dec 11, 2023 | 7.81 | 7.83 | 7.75 | 7.80 | 7.80 | 3,096,400 |
| Dec 8, 2023 | 7.96 | 8.03 | 7.81 | 7.85 | 7.85 | 4,462,000 |
| Dec 7, 2023 | 8.11 | 8.13 | 8.05 | 8.08 | 8.08 | 1,548,300 |
| Dec 6, 2023 | 8.24 | 8.25 | 8.12 | 8.13 | 8.13 | 2,402,800 |
| Dec 5, 2023 | 8.27 | 8.29 | 8.15 | 8.20 | 8.20 | 5,337,100 |
| Dec 4, 2023 | 8.41 | 8.47 | 8.28 | 8.31 | 8.31 | 3,638,600 |
| Dec 1, 2023 | 8.51 | 8.66 | 8.51 | 8.60 | 8.60 | 2,746,600 |
| Nov 30, 2023 | 8.48 | 8.54 | 8.45 | 8.54 | 8.54 | 2,714,600 |
| Nov 29, 2023 | 8.49 | 8.56 | 8.44 | 8.47 | 8.47 | 3,468,600 |
| Nov 28, 2023 | 8.40 | 8.50 | 8.37 | 8.48 | 8.48 | 2,867,500 |
| Nov 27, 2023 | 8.36 | 8.42 | 8.34 | 8.35 | 8.35 | 3,044,400 |
| Nov 24, 2023 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1,311,200 |
| Nov 22, 2023 | 8.05 | 8.09 | 8.00 | 8.02 | 8.02 | 1,608,700 |
| Nov 21, 2023 | 8.11 | 8.18 | 8.06 | 8.08 | 8.08 | 2,111,200 |
| Nov 20, 2023 | 7.97 | 8.03 | 7.94 | 7.98 | 7.98 | 1,955,300 |
| Nov 17, 2023 | 8.10 | 8.12 | 8.04 | 8.07 | 8.07 | 3,341,800 |
| Nov 16, 2023 | 8.15 | 8.23 | 8.06 | 8.07 | 8.07 | 3,605,700 |
| Nov 15, 2023 | 7.90 | 8.02 | 7.86 | 8.02 | 8.02 | 5,084,500 |
| Nov 14, 2023 | 7.73 | 7.85 | 7.73 | 7.83 | 7.83 | 2,904,300 |
| Nov 13, 2023 | 7.50 | 7.60 | 7.46 | 7.58 | 7.58 | 2,265,600 |
| Nov 10, 2023 | 7.62 | 7.64 | 7.53 | 7.56 | 7.56 | 1,693,600 |
| Nov 9, 2023 | 7.69 | 7.82 | 7.66 | 7.68 | 7.68 | 2,777,400 |
| Nov 8, 2023 | 7.74 | 7.77 | 7.64 | 7.66 | 7.66 | 1,783,700 |
| Nov 7, 2023 | 7.73 | 7.73 | 7.66 | 7.72 | 7.72 | 2,230,400 |
| Nov 6, 2023 | 7.89 | 7.90 | 7.84 | 7.84 | 7.84 | 1,171,100 |
| Nov 3, 2023 | 7.78 | 7.95 | 7.78 | 7.88 | 7.88 | 1,747,700 |
| Nov 2, 2023 | 7.85 | 7.85 | 7.73 | 7.76 | 7.76 | 1,376,800 |
| Nov 1, 2023 | 7.74 | 7.85 | 7.69 | 7.79 | 7.79 | 1,989,500 |
| Oct 31, 2023 | 7.81 | 7.88 | 7.71 | 7.77 | 7.77 | 6,563,800 |
| Oct 30, 2023 | 7.95 | 7.99 | 7.84 | 7.89 | 7.89 | 2,095,900 |
| Oct 27, 2023 | 7.70 | 7.83 | 7.65 | 7.81 | 7.81 | 1,964,300 |
| Oct 26, 2023 | 7.75 | 7.76 | 7.57 | 7.67 | 7.67 | 1,728,000 |
| Oct 25, 2023 | 7.72 | 7.78 | 7.64 | 7.71 | 7.71 | 1,734,700 |
| Oct 24, 2023 | 7.71 | 7.79 | 7.71 | 7.76 | 7.76 | 2,090,700 |
| Oct 23, 2023 | 7.90 | 7.90 | 7.76 | 7.77 | 7.77 | 4,438,600 |
| Oct 20, 2023 | 7.85 | 8.04 | 7.81 | 7.89 | 7.89 | 3,048,400 |
| Oct 19, 2023 | 7.77 | 7.81 | 7.67 | 7.81 | 7.81 | 1,685,600 |
| Oct 18, 2023 | 7.87 | 7.91 | 7.71 | 7.75 | 7.75 | 2,089,300 |
| Oct 17, 2023 | 7.69 | 7.81 | 7.69 | 7.76 | 7.76 | 1,365,900 |
| Oct 16, 2023 | 7.71 | 7.73 | 7.65 | 7.67 | 7.67 | 1,648,400 |
| Oct 13, 2023 | 7.62 | 7.73 | 7.61 | 7.72 | 7.72 | 4,861,200 |
| Oct 12, 2023 | 7.52 | 7.57 | 7.42 | 7.46 | 7.46 | 1,538,300 |
| Oct 11, 2023 | 7.52 | 7.57 | 7.50 | 7.53 | 7.53 | 1,573,800 |
| Oct 10, 2023 | 7.44 | 7.48 | 7.42 | 7.45 | 7.45 | 2,001,300 |
| Oct 9, 2023 | 7.40 | 7.50 | 7.39 | 7.48 | 7.48 | 2,343,400 |
| Oct 6, 2023 | 7.29 | 7.37 | 7.16 | 7.34 | 7.34 | 2,939,500 |
| Oct 5, 2023 | 7.18 | 7.21 | 7.10 | 7.14 | 7.14 | 3,494,200 |
| Oct 4, 2023 | 7.26 | 7.26 | 7.08 | 7.18 | 7.18 | 4,519,200 |
| Oct 3, 2023 | 7.22 | 7.34 | 7.20 | 7.26 | 7.26 | 4,186,000 |
| Oct 2, 2023 | 7.39 | 7.39 | 7.25 | 7.27 | 7.27 | 6,805,600 |
| Sep 29, 2023 | 7.98 | 7.98 | 7.57 | 7.58 | 7.58 | 3,856,000 |
| Sep 28, 2023 | 7.69 | 7.76 | 7.66 | 7.72 | 7.72 | 1,951,400 |
| Sep 27, 2023 | 7.73 | 7.75 | 7.66 | 7.71 | 7.71 | 3,218,400 |
| Sep 26, 2023 | 7.79 | 7.89 | 7.79 | 7.82 | 7.82 | 2,276,500 |
| Sep 25, 2023 | 7.99 | 8.01 | 7.86 | 7.88 | 7.88 | 2,344,800 |
| Sep 22, 2023 | 8.03 | 8.07 | 7.98 | 8.02 | 8.02 | 5,660,800 |
| Sep 21, 2023 | 7.82 | 8.00 | 7.80 | 7.95 | 7.95 | 3,151,100 |
| Sep 20, 2023 | 7.90 | 8.01 | 7.88 | 7.94 | 7.94 | 3,616,900 |
| Sep 19, 2023 | 7.92 | 7.94 | 7.85 | 7.88 | 7.88 | 1,368,600 |
| Sep 18, 2023 | 7.83 | 7.91 | 7.79 | 7.89 | 7.89 | 2,364,000 |
| Sep 15, 2023 | 7.84 | 7.90 | 7.79 | 7.79 | 7.79 | 4,494,700 |
| Sep 14, 2023 | 7.66 | 7.71 | 7.57 | 7.64 | 7.64 | 4,114,300 |
| Sep 13, 2023 | 7.76 | 7.81 | 7.72 | 7.74 | 7.74 | 3,581,100 |
| Sep 12, 2023 | 7.82 | 7.86 | 7.78 | 7.82 | 7.82 | 3,124,000 |
| Sep 11, 2023 | 7.88 | 7.91 | 7.82 | 7.85 | 7.85 | 2,685,400 |
| Sep 8, 2023 | 7.83 | 7.91 | 7.80 | 7.82 | 7.82 | 3,169,900 |
| Sep 7, 2023 | 7.84 | 7.89 | 7.82 | 7.86 | 7.86 | 3,860,300 |
| Sep 6, 2023 | 7.88 | 7.99 | 7.85 | 7.91 | 7.91 | 4,662,900 |
| Sep 5, 2023 | 8.12 | 8.18 | 8.04 | 8.05 | 8.05 | 3,217,500 |
| Sep 1, 2023 | 8.42 | 8.47 | 8.28 | 8.28 | 8.28 | 2,220,100 |
| Aug 31, 2023 | 8.41 | 8.44 | 8.34 | 8.36 | 8.36 | 1,678,200 |
| Aug 30, 2023 | 8.52 | 8.56 | 8.41 | 8.41 | 8.41 | 2,226,400 |
| Aug 29, 2023 | 8.29 | 8.49 | 8.29 | 8.49 | 8.49 | 3,083,300 |
| Aug 28, 2023 | 8.24 | 8.35 | 8.23 | 8.30 | 8.30 | 1,466,600 |
| Aug 25, 2023 | 8.27 | 8.33 | 8.16 | 8.30 | 8.30 | 2,251,600 |
| Aug 24, 2023 | 8.24 | 8.29 | 8.19 | 8.26 | 8.26 | 3,392,100 |
| Aug 23, 2023 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | 6,772,900 |
| Aug 22, 2023 | 8.00 | 8.05 | 7.96 | 8.02 | 8.02 | 1,490,100 |
| Aug 21, 2023 | 7.96 | 8.00 | 7.87 | 8.00 | 8.00 | 2,279,700 |
| Aug 18, 2023 | 7.80 | 7.84 | 7.76 | 7.78 | 7.78 | 1,327,300 |
| Aug 17, 2023 | 7.88 | 7.89 | 7.73 | 7.77 | 7.77 | 2,472,700 |
| Aug 16, 2023 | 7.75 | 7.81 | 7.70 | 7.70 | 7.70 | 1,309,400 |
| Aug 15, 2023 | 7.76 | 7.84 | 7.70 | 7.75 | 7.75 | 2,121,100 |
| Aug 14, 2023 | 7.78 | 7.82 | 7.70 | 7.78 | 7.78 | 1,528,600 |
| Aug 11, 2023 | 7.79 | 7.86 | 7.79 | 7.80 | 7.80 | 1,671,000 |
| Aug 10, 2023 | 7.84 | 7.91 | 7.79 | 7.82 | 7.82 | 1,672,400 |
| Aug 9, 2023 | 7.80 | 7.86 | 7.77 | 7.78 | 7.78 | 1,359,500 |
| Aug 8, 2023 | 7.81 | 7.85 | 7.77 | 7.82 | 7.82 | 2,702,800 |
| Aug 7, 2023 | 8.05 | 8.07 | 7.91 | 7.91 | 7.91 | 1,822,800 |
| Aug 4, 2023 | 8.07 | 8.14 | 8.05 | 8.06 | 8.06 | 1,536,200 |
| Aug 3, 2023 | 8.06 | 8.11 | 8.03 | 8.06 | 8.06 | 1,804,700 |
| Aug 2, 2023 | 8.26 | 8.27 | 8.09 | 8.12 | 8.12 | 1,627,300 |
| Aug 1, 2023 | 8.34 | 8.37 | 8.24 | 8.30 | 8.30 | 2,397,000 |
| Jul 31, 2023 | 8.40 | 8.52 | 8.37 | 8.45 | 8.45 | 3,606,900 |
| Jul 28, 2023 | 8.29 | 8.34 | 8.28 | 8.32 | 8.32 | 1,613,800 |
| Jul 27, 2023 | 8.41 | 8.42 | 8.23 | 8.25 | 8.25 | 4,644,500 |
| Jul 26, 2023 | 8.46 | 8.59 | 8.40 | 8.57 | 8.57 | 3,302,600 |
| Jul 25, 2023 | 8.43 | 8.49 | 8.39 | 8.45 | 8.45 | 1,462,000 |
| Jul 24, 2023 | 8.33 | 8.39 | 8.32 | 8.37 | 8.37 | 1,776,600 |
| Jul 21, 2023 | 8.45 | 8.48 | 8.42 | 8.42 | 8.42 | 1,404,800 |
| Jul 20, 2023 | 8.61 | 8.63 | 8.45 | 8.45 | 8.45 | 1,957,600 |
| Jul 19, 2023 | 8.55 | 8.64 | 8.52 | 8.60 | 8.60 | 2,479,900 |
| Jul 18, 2023 | 8.48 | 8.60 | 8.46 | 8.54 | 8.54 | 2,202,000 |
| Jul 17, 2023 | 8.45 | 8.49 | 8.40 | 8.49 | 8.49 | 1,365,900 |
| Jul 14, 2023 | 8.46 | 8.54 | 8.44 | 8.50 | 8.50 | 1,556,000 |
| Jul 13, 2023 | 8.30 | 8.50 | 8.29 | 8.50 | 8.50 | 4,580,800 |
| Jul 12, 2023 | 8.12 | 8.22 | 8.11 | 8.22 | 8.22 | 4,339,100 |
| Jul 11, 2023 | 7.92 | 7.96 | 7.90 | 7.91 | 7.91 | 1,900,800 |
| Jul 10, 2023 | 7.87 | 7.93 | 7.85 | 7.91 | 7.91 | 1,822,800 |
| Jul 7, 2023 | 7.79 | 7.93 | 7.79 | 7.91 | 7.91 | 1,339,900 |
| Jul 6, 2023 | 7.84 | 7.84 | 7.71 | 7.76 | 7.76 | 1,332,500 |
| Jul 5, 2023 | 7.95 | 7.99 | 7.87 | 7.92 | 7.92 | 1,805,000 |
| Jul 3, 2023 | 7.89 | 7.91 | 7.85 | 7.85 | 7.85 | 859,100 |
| Jun 30, 2023 | 7.68 | 7.84 | 7.68 | 7.79 | 7.79 | 2,197,500 |
| Jun 29, 2023 | 7.68 | 7.76 | 7.64 | 7.72 | 7.72 | 879,100 |
| Jun 28, 2023 | 7.76 | 7.83 | 7.73 | 7.77 | 7.77 | 1,710,800 |
| Jun 27, 2023 | 7.90 | 7.90 | 7.78 | 7.84 | 7.84 | 1,615,500 |
| Jun 26, 2023 | 7.79 | 7.83 | 7.73 | 7.79 | 7.79 | 1,887,800 |
| Jun 23, 2023 | 7.67 | 7.75 | 7.63 | 7.66 | 7.66 | 1,355,700 |
| Jun 22, 2023 | 7.66 | 7.69 | 7.61 | 7.63 | 7.63 | 1,917,400 |
| Jun 21, 2023 | 7.75 | 7.78 | 7.63 | 7.72 | 7.72 | 3,076,700 |
| Jun 20, 2023 | 7.95 | 7.95 | 7.85 | 7.87 | 7.87 | 3,574,200 |
| Jun 16, 2023 | 8.18 | 8.26 | 8.15 | 8.21 | 8.21 | 1,280,200 |
| Jun 15, 2023 | 8.03 | 8.14 | 8.03 | 8.13 | 8.13 | 1,501,000 |
| Jun 14, 2023 | 8.15 | 8.21 | 8.13 | 8.16 | 8.16 | 1,668,500 |
| Jun 13, 2023 | 8.23 | 8.26 | 8.06 | 8.07 | 8.07 | 1,174,700 |
| Jun 12, 2023 | 8.22 | 8.22 | 8.15 | 8.20 | 8.20 | 1,418,100 |
| Jun 9, 2023 | 8.29 | 8.36 | 8.24 | 8.30 | 8.30 | 1,845,800 |
| Jun 8, 2023 | 8.19 | 8.31 | 8.19 | 8.28 | 8.28 | 3,281,800 |
| Jun 7, 2023 | 8.15 | 8.24 | 8.02 | 8.04 | 8.04 | 2,674,000 |
| Jun 6, 2023 | 8.13 | 8.15 | 8.03 | 8.12 | 8.12 | 1,246,500 |
| Jun 5, 2023 | 8.08 | 8.18 | 8.07 | 8.13 | 8.13 | 1,581,900 |
| Jun 2, 2023 | 8.30 | 8.31 | 8.16 | 8.16 | 8.16 | 1,676,200 |
| Jun 1, 2023 | 8.13 | 8.28 | 8.13 | 8.28 | 8.28 | 2,341,500 |
| May 31, 2023 | 8.01 | 8.14 | 7.97 | 8.14 | 8.14 | 2,262,100 |
| May 30, 2023 | 8.00 | 8.01 | 7.92 | 7.99 | 7.99 | 1,613,800 |
| May 26, 2023 | 7.99 | 8.04 | 7.96 | 8.02 | 8.02 | 3,432,600 |
| May 25, 2023 | 7.98 | 7.99 | 7.86 | 7.86 | 7.86 | 2,518,100 |
| May 24, 2023 | 8.04 | 8.04 | 7.96 | 7.97 | 7.97 | 3,284,500 |
| May 23, 2023 | 8.12 | 8.15 | 8.03 | 8.04 | 8.04 | 2,742,200 |
| May 22, 2023 | 8.23 | 8.23 | 8.12 | 8.13 | 8.13 | 1,789,600 |
| May 19, 2023 | 8.11 | 8.25 | 8.08 | 8.17 | 8.17 | 1,495,700 |
| May 18, 2023 | 8.10 | 8.11 | 8.02 | 8.07 | 8.07 | 2,586,000 |
| May 17, 2023 | 8.20 | 8.22 | 8.11 | 8.19 | 8.19 | 1,692,500 |
| May 16, 2023 | 8.29 | 8.32 | 8.15 | 8.19 | 8.19 | 2,665,300 |
| May 15, 2023 | 8.34 | 8.37 | 8.31 | 8.31 | 8.31 | 1,484,300 |
| May 12, 2023 | 8.32 | 8.35 | 8.23 | 8.30 | 8.30 | 3,083,100 |
| May 11, 2023 | 8.50 | 8.52 | 8.33 | 8.34 | 8.34 | 5,589,300 |
| May 10, 2023 | 8.86 | 8.87 | 8.68 | 8.74 | 8.74 | 2,116,200 |
| May 9, 2023 | 8.79 | 8.85 | 8.76 | 8.82 | 8.82 | 1,839,000 |
| May 8, 2023 | 8.81 | 8.85 | 8.79 | 8.80 | 8.80 | 1,857,400 |
| May 5, 2023 | 8.79 | 8.86 | 8.68 | 8.82 | 8.82 | 3,796,600 |
| May 4, 2023 | 8.80 | 8.99 | 8.77 | 8.97 | 8.97 | 3,745,100 |
| May 3, 2023 | 8.70 | 8.80 | 8.64 | 8.76 | 8.76 | 3,740,900 |
| May 2, 2023 | 8.46 | 8.74 | 8.45 | 8.69 | 8.69 | 2,736,400 |
| May 1, 2023 | 8.80 | 8.83 | 8.53 | 8.53 | 8.53 | 3,165,000 |
| Apr 28, 2023 | 8.54 | 8.58 | 8.47 | 8.56 | 8.56 | 2,025,800 |
| Apr 27, 2023 | 8.44 | 8.54 | 8.37 | 8.50 | 8.50 | 1,817,600 |
| Apr 26, 2023 | 8.60 | 8.60 | 8.42 | 8.48 | 8.48 | 3,349,400 |
| Apr 25, 2023 | 8.56 | 8.56 | 8.41 | 8.55 | 8.55 | 3,930,500 |
| Apr 24, 2023 | 8.54 | 8.62 | 8.52 | 8.61 | 8.61 | 1,548,800 |
Related Tickers
PHYS Sprott Physical Gold Trust
18.01
-0.28%
CEF Sprott Physical Gold and Silver Trust
21.54
0.00%
SPPP Sprott Physical Platinum & Palladium Tr
9.66
+0.31%
PHYS.TO Sprott Physical Gold Trust
24.59
-0.53%
CEF.TO Sprott Physical Gold and Silver Trust
29.42
-0.27%
SII Sprott Inc.
39.66
-0.63%
CNS Cohen & Steers, Inc.
71.58
+3.23%
HTGC Hercules Capital, Inc.
18.85
+0.86%
ASA ASA Gold and Precious Metals Limited
16.87
+2.00%
GGN GAMCO Global Gold, Natural Resources & Income Trust
4.0400
+0.75%