Sprott Physical Gold and Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 31.510 | 31.740 | 31.470 | 31.740 | 31.740 | 17,570 |
| 2024-08-22 | 31.600 | 31.600 | 31.260 | 31.330 | 31.330 | 8,795 |
| 2024-08-21 | 31.740 | 31.890 | 31.600 | 31.820 | 31.820 | 6,787 |
| 2024-08-20 | 32.070 | 32.180 | 31.750 | 31.880 | 31.880 | 17,116 |
| 2024-08-19 | 31.570 | 31.850 | 31.570 | 31.850 | 31.850 | 79,001 |
| 2024-08-16 | 31.360 | 31.710 | 31.310 | 31.710 | 31.710 | 20,756 |
| 2024-08-15 | 30.890 | 31.190 | 30.880 | 31.130 | 31.130 | 4,917 |
| 2024-08-14 | 30.760 | 30.790 | 30.500 | 30.680 | 30.680 | 5,764 |
| 2024-08-13 | 30.960 | 30.990 | 30.880 | 30.960 | 30.960 | 6,986 |
| 2024-08-12 | 30.800 | 31.110 | 30.720 | 31.060 | 31.060 | 45,660 |
| 2024-08-09 | 30.520 | 30.570 | 30.450 | 30.480 | 30.480 | 18,606 |
| 2024-08-08 | 30.270 | 30.520 | 30.270 | 30.450 | 30.450 | 10,358 |
| 2024-08-07 | 30.100 | 30.140 | 29.830 | 29.900 | 29.900 | 29,248 |
| 2024-08-06 | 30.250 | 30.380 | 30.060 | 30.090 | 30.090 | 17,241 |
| 2024-08-02 | 31.730 | 31.730 | 30.970 | 31.310 | 31.310 | 7,059 |
| 2024-08-01 | 31.580 | 31.630 | 31.290 | 31.400 | 31.400 | 6,395 |
| 2024-07-31 | 31.320 | 31.470 | 31.120 | 31.470 | 31.470 | 6,996 |
| 2024-07-30 | 30.680 | 30.970 | 30.620 | 30.970 | 30.970 | 13,537 |
| 2024-07-29 | 30.620 | 30.690 | 30.300 | 30.590 | 30.590 | 8,565 |
| 2024-07-26 | 30.370 | 30.610 | 30.370 | 30.550 | 30.550 | 10,806 |
| 2024-07-25 | 30.510 | 30.510 | 30.180 | 30.280 | 30.280 | 13,429 |
| 2024-07-24 | 31.100 | 31.660 | 30.960 | 30.960 | 30.960 | 6,093 |
| 2024-07-23 | 30.920 | 31.090 | 30.920 | 31.090 | 31.090 | 4,146 |
| 2024-07-22 | 30.890 | 30.980 | 30.730 | 30.970 | 30.970 | 10,338 |
| 2024-07-19 | 30.930 | 30.990 | 30.780 | 30.910 | 30.910 | 8,782 |
| 2024-07-18 | 31.820 | 31.910 | 31.420 | 31.430 | 31.430 | 8,075 |
| 2024-07-17 | 32.190 | 32.270 | 31.700 | 31.830 | 31.830 | 19,316 |
| 2024-07-16 | 31.920 | 32.270 | 31.870 | 32.230 | 32.230 | 16,727 |
| 2024-07-15 | 31.630 | 31.880 | 31.530 | 31.680 | 31.680 | 18,813 |
| 2024-07-12 | 31.260 | 31.650 | 31.260 | 31.570 | 31.570 | 6,655 |
| 2024-07-11 | 31.620 | 31.880 | 31.600 | 31.780 | 31.780 | 13,940 |
| 2024-07-10 | 31.280 | 31.280 | 31.100 | 31.140 | 31.140 | 5,028 |
| 2024-07-09 | 31.160 | 31.170 | 30.930 | 30.990 | 30.990 | 9,722 |
| 2024-07-08 | 31.270 | 31.320 | 30.840 | 31.020 | 31.020 | 10,191 |
| 2024-07-05 | 31.080 | 31.500 | 31.080 | 31.390 | 31.390 | 26,183 |
| 2024-07-04 | 30.980 | 30.980 | 30.500 | 30.620 | 30.620 | 9,540 |
| 2024-07-03 | 30.770 | 30.940 | 30.710 | 30.780 | 30.780 | 18,851 |
| 2024-07-02 | 30.200 | 30.530 | 30.200 | 30.370 | 30.370 | 25,413 |
| 2024-06-28 | 30.320 | 30.320 | 30.150 | 30.160 | 30.160 | 9,391 |
| 2024-06-27 | 30.110 | 30.190 | 30.030 | 30.110 | 30.110 | 13,435 |
| 2024-06-26 | 29.750 | 29.870 | 29.650 | 29.870 | 29.870 | 22,503 |
| 2024-06-25 | 30.200 | 30.200 | 29.870 | 29.900 | 29.900 | 21,657 |
| 2024-06-24 | 30.240 | 30.340 | 30.160 | 30.240 | 30.240 | 61,465 |
| 2024-06-21 | 30.680 | 30.680 | 30.180 | 30.225 | 30.225 | 56,324 |
| 2024-06-20 | 30.300 | 30.980 | 30.220 | 30.900 | 30.900 | 170,223 |
| 2024-06-19 | 30.300 | 30.320 | 29.890 | 30.000 | 30.000 | 50,065 |
| 2024-06-18 | 30.070 | 30.370 | 30.000 | 30.340 | 30.340 | 51,765 |
| 2024-06-17 | 30.290 | 30.380 | 30.110 | 30.240 | 30.240 | 16,356 |
| 2024-06-14 | 30.350 | 30.440 | 30.210 | 30.400 | 30.400 | 17,353 |
| 2024-06-13 | 30.150 | 30.210 | 29.850 | 29.930 | 29.930 | 9,286 |
| 2024-06-12 | 30.580 | 30.610 | 30.240 | 30.280 | 30.280 | 24,253 |
| 2024-06-11 | 30.060 | 30.360 | 30.060 | 30.240 | 30.240 | 16,908 |
| 2024-06-10 | 30.200 | 30.420 | 30.200 | 30.380 | 30.380 | 18,870 |
| 2024-06-07 | 30.440 | 30.440 | 29.970 | 29.970 | 29.970 | 33,908 |
| 2024-06-06 | 30.860 | 31.340 | 30.820 | 31.310 | 31.310 | 17,256 |
| 2024-06-05 | 30.410 | 30.750 | 30.380 | 30.610 | 30.610 | 39,759 |
| 2024-06-04 | 30.550 | 30.550 | 30.140 | 30.230 | 30.230 | 29,611 |
| 2024-06-03 | 30.530 | 30.870 | 30.500 | 30.700 | 30.700 | 24,677 |
| 2024-05-31 | 31.060 | 31.060 | 30.400 | 30.490 | 30.490 | 12,219 |
| 2024-05-30 | 31.240 | 31.260 | 30.930 | 30.950 | 30.950 | 26,002 |
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.