Sprott Physical Gold and Silver Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.160	57.170	56.810	57.000	57.000	4,203
2026-10-16	57.280	57.335	57.160	57.160	57.160	2,869
2026-10-15	57.260	57.560	57.000	57.560	57.560	19,300
2026-10-14	56.990	57.090	56.250	56.290	56.290	13,800
2026-10-13	59.110	59.110	58.140	58.140	58.140	160,200
2026-10-09	59.470	59.650	59.450	59.550	59.550	6,000
2026-10-08	58.230	58.340	57.900	58.260	58.260	9,500
2026-10-07	58.330	58.450	58.100	58.280	58.280	12,000
2026-10-06	59.460	59.560	59.150	59.370	59.370	6,400
2026-10-05	59.500	59.500	59.090	59.240	59.240	12,900
2026-10-02	59.770	59.770	58.650	59.160	59.160	10,600
2026-10-01	59.420	59.480	58.890	59.470	59.470	7,200
2026-09-30	59.510	59.510	58.900	59.050	59.050	3,800
2026-09-29	59.070	59.500	58.980	59.500	59.500	8,300
2026-09-28	59.120	59.275	58.650	58.880	58.880	23,800
2026-09-25	61.080	61.690	61.000	61.690	61.690	4,900
2026-09-24	60.960	61.200	60.640	60.840	60.840	11,500
2026-09-23	61.840	61.840	61.100	61.230	61.230	7,900
2026-09-22	62.100	63.080	61.850	62.840	62.840	9,600
2026-09-21	62.580	62.580	62.100	62.230	62.230	13,200
2026-09-18	62.370	62.810	62.300	62.730	62.730	9,500
2026-09-17	61.930	62.300	61.780	61.870	61.870	22,600
2026-09-16	61.470	61.470	59.780	60.480	60.480	7,300
2026-09-15	60.450	61.010	60.210	60.520	60.520	8,700
2026-09-14	61.180	61.180	60.140	60.200	60.200	12,700
2026-09-11	61.530	62.090	61.190	61.320	61.320	8,500
2026-09-10	61.420	61.520	60.600	60.840	60.840	14,500
2026-09-09	63.040	63.040	62.270	62.370	62.370	10,400
2026-09-08	62.400	62.400	61.410	61.600	61.600	8,200
2026-09-04	62.600	62.720	62.200	62.700	62.700	4,000
2026-09-03	63.430	63.430	62.500	62.990	62.990	11,600
2026-09-02	61.740	62.350	61.425	61.980	61.980	22,200
2026-09-01	62.000	62.030	61.030	61.160	61.160	16,700
2026-08-31	63.210	63.500	62.680	63.230	63.230	10,300
2026-08-28	65.950	66.260	63.230	63.290	63.290	38,400
2026-08-27	64.980	65.780	64.740	65.620	65.620	12,200
2026-08-26	65.870	66.000	64.910	65.150	65.150	17,000
2026-08-25	65.350	65.920	64.940	65.710	65.710	19,800
2026-08-24	67.000	67.000	65.030	65.380	65.380	38,400
2026-08-21	64.720	65.550	64.490	65.220	65.220	25,800
2026-08-20	63.220	64.240	62.830	63.700	63.700	26,900
2026-08-19	62.340	63.120	62.060	63.000	63.000	11,600
2026-08-18	62.030	62.380	60.790	60.980	60.980	15,000
2026-08-17	62.130	62.890	62.000	62.460	62.460	18,300
2026-08-14	62.210	62.250	61.660	62.030	62.030	20,800
2026-08-13	63.920	63.920	61.190	61.720	61.720	15,800
2026-08-12	62.900	63.480	62.570	63.070	63.070	50,800
2026-08-11	62.530	63.260	61.880	62.180	62.180	49,912
2026-08-10	60.760	62.930	60.650	62.930	62.930	124,100
2026-08-07	61.010	61.050	60.310	60.810	60.810	23,500
2026-08-06	59.230	59.680	59.010	59.480	59.480	7,400
2026-08-05	59.200	59.800	59.200	59.610	59.610	48,800
2026-08-04	57.240	57.720	56.790	57.490	57.490	33,200
2026-07-31	56.100	56.240	55.800	56.100	56.100	10,300
2026-07-30	56.680	58.000	56.560	57.450	57.450	28,300
2026-07-29	55.980	57.270	55.650	56.120	56.120	11,400
2026-07-28	56.160	56.250	55.890	56.190	56.190	15,500
2026-07-27	57.060	57.260	56.960	57.150	57.150	11,800
2026-07-24	56.430	57.000	56.430	56.640	56.640	14,000
2026-07-23	56.420	56.550	56.180	56.290	56.290	15,300

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.