Sprott Physical Gold and Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 31.200 | 31.530 | 31.200 | 31.330 | 31.330 | 8,263 |
| 2024-05-28 | 31.450 | 31.480 | 31.160 | 31.430 | 31.430 | 24,175 |
| 2024-05-27 | 30.550 | 31.370 | 30.380 | 31.370 | 31.370 | 61,032 |
| 2024-05-24 | 30.790 | 31.000 | 30.600 | 30.640 | 30.640 | 9,144 |
| 2024-05-23 | 31.050 | 31.100 | 30.710 | 30.740 | 30.740 | 10,643 |
| 2024-05-22 | 31.960 | 31.960 | 31.150 | 31.200 | 31.200 | 18,663 |
| 2024-05-21 | 31.950 | 32.120 | 31.820 | 32.000 | 32.000 | 18,309 |
| 2024-05-17 | 31.060 | 31.620 | 31.030 | 31.620 | 31.620 | 29,107 |
| 2024-05-16 | 30.670 | 30.670 | 30.500 | 30.570 | 30.570 | 5,697 |
| 2024-05-15 | 30.250 | 30.710 | 30.120 | 30.710 | 30.710 | 27,135 |
| 2024-05-14 | 29.950 | 30.130 | 29.930 | 30.110 | 30.110 | 128,950 |
| 2024-05-13 | 30.000 | 30.000 | 29.840 | 29.870 | 29.870 | 100,263 |
| 2024-05-10 | 30.170 | 30.250 | 30.070 | 30.140 | 30.140 | 10,764 |
| 2024-05-09 | 29.710 | 30.080 | 29.710 | 30.080 | 30.080 | 8,874 |
| 2024-05-08 | 29.590 | 29.590 | 29.440 | 29.440 | 29.440 | 3,090 |
| 2024-05-07 | 29.870 | 29.870 | 29.450 | 29.550 | 29.550 | 5,535 |
| 2024-05-06 | 29.410 | 29.680 | 29.410 | 29.660 | 29.660 | 72,335 |
| 2024-05-03 | 28.990 | 28.990 | 28.710 | 28.960 | 28.960 | 13,160 |
| 2024-05-02 | 28.910 | 29.140 | 28.890 | 29.100 | 29.100 | 4,480 |
| 2024-05-01 | 29.110 | 29.430 | 29.110 | 29.245 | 29.245 | 12,125 |
| 2024-04-30 | 29.110 | 29.160 | 28.950 | 29.010 | 29.010 | 56,810 |
| 2024-04-29 | 29.460 | 29.640 | 29.430 | 29.540 | 29.540 | 22,401 |
| 2024-04-26 | 29.790 | 29.790 | 29.520 | 29.600 | 29.600 | 45,419 |
| 2024-04-25 | 29.390 | 29.790 | 29.390 | 29.590 | 29.590 | 4,119 |
| 2024-04-24 | 29.570 | 29.700 | 29.370 | 29.440 | 29.440 | 5,830 |
| 2024-04-23 | 29.200 | 29.560 | 29.200 | 29.420 | 29.420 | 15,751 |
| 2024-04-22 | 29.840 | 29.860 | 29.460 | 29.500 | 29.500 | 57,299 |
| 2024-04-19 | 30.680 | 30.870 | 30.670 | 30.750 | 30.750 | 13,800 |
| 2024-04-18 | 30.740 | 30.790 | 30.460 | 30.580 | 30.580 | 15,656 |
| 2024-04-17 | 30.890 | 31.070 | 30.540 | 30.590 | 30.590 | 40,863 |
| 2024-04-16 | 30.690 | 30.860 | 30.490 | 30.750 | 30.750 | 39,806 |
| 2024-04-15 | 30.520 | 30.860 | 30.200 | 30.820 | 30.820 | 19,216 |
| 2024-04-12 | 31.220 | 31.650 | 30.230 | 30.290 | 30.290 | 34,703 |
| 2024-04-11 | 30.090 | 30.600 | 30.010 | 30.600 | 30.600 | 21,401 |
| 2024-04-10 | 29.720 | 30.320 | 29.720 | 29.740 | 29.740 | 18,776 |
| 2024-04-09 | 29.950 | 30.130 | 29.780 | 29.950 | 29.950 | 27,223 |
| 2024-04-08 | 29.700 | 29.810 | 29.500 | 29.760 | 29.760 | 15,677 |
| 2024-04-05 | 29.090 | 29.570 | 29.090 | 29.520 | 29.520 | 23,886 |
| 2024-04-04 | 28.790 | 29.190 | 28.700 | 28.840 | 28.840 | 24,548 |
| 2024-04-03 | 28.690 | 28.990 | 28.690 | 28.970 | 28.970 | 10,735 |
| 2024-04-02 | 28.110 | 28.610 | 28.110 | 28.580 | 28.580 | 24,278 |
| 2024-04-01 | 27.980 | 28.000 | 27.680 | 27.840 | 27.840 | 13,429 |
| 2024-03-28 | 27.340 | 27.560 | 27.300 | 27.550 | 27.550 | 11,011 |
| 2024-03-27 | 27.170 | 27.270 | 27.170 | 27.250 | 27.250 | 7,700 |
| 2024-03-26 | 27.110 | 27.150 | 26.980 | 27.040 | 27.040 | 7,526 |
| 2024-03-25 | 27.130 | 27.190 | 27.020 | 27.025 | 27.025 | 4,252 |
| 2024-03-22 | 27.160 | 27.190 | 27.060 | 27.100 | 27.100 | 9,650 |
| 2024-03-21 | 27.400 | 27.400 | 27.070 | 27.130 | 27.130 | 11,880 |
| 2024-03-20 | 27.060 | 27.470 | 27.060 | 27.390 | 27.390 | 19,038 |
| 2024-03-19 | 27.160 | 27.160 | 27.080 | 27.110 | 27.110 | 4,132 |
| 2024-03-18 | 27.160 | 27.250 | 27.110 | 27.140 | 27.140 | 12,985 |
| 2024-03-15 | 27.110 | 27.270 | 27.110 | 27.230 | 27.230 | 7,088 |
| 2024-03-14 | 27.000 | 27.050 | 26.930 | 27.050 | 27.050 | 9,800 |
| 2024-03-13 | 26.770 | 27.070 | 26.750 | 27.040 | 27.040 | 12,000 |
| 2024-03-12 | 26.790 | 26.810 | 26.560 | 26.620 | 26.620 | 14,203 |
| 2024-03-11 | 26.910 | 27.050 | 26.840 | 26.940 | 26.940 | 13,900 |
| 2024-03-08 | 26.750 | 27.100 | 26.730 | 26.890 | 26.890 | 30,374 |
| 2024-03-07 | 26.630 | 26.790 | 26.630 | 26.720 | 26.720 | 8,752 |
| 2024-03-06 | 26.610 | 26.630 | 26.540 | 26.540 | 26.540 | 3,655 |
| 2024-03-05 | 26.480 | 26.550 | 26.410 | 26.480 | 26.480 | 26,512 |
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.