Sprott Physical Gold and Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 25.930 | 26.360 | 25.930 | 26.340 | 26.340 | 18,564 |
| 2024-03-01 | 25.360 | 25.820 | 25.250 | 25.670 | 25.670 | 30,148 |
| 2024-02-29 | 25.270 | 25.270 | 25.170 | 25.170 | 25.170 | 5,127 |
| 2024-02-28 | 24.980 | 25.080 | 24.980 | 24.990 | 24.990 | 10,483 |
| 2024-02-27 | 25.010 | 25.020 | 24.870 | 24.870 | 24.870 | 6,224 |
| 2024-02-26 | 24.890 | 24.970 | 24.890 | 24.960 | 24.960 | 4,441 |
| 2024-02-23 | 24.950 | 25.190 | 24.930 | 25.050 | 25.050 | 3,100 |
| 2024-02-22 | 24.980 | 24.980 | 24.895 | 24.960 | 24.960 | 28,094 |
| 2024-02-21 | 25.200 | 25.200 | 24.980 | 25.010 | 25.010 | 3,239 |
| 2024-02-20 | 25.230 | 25.230 | 25.080 | 25.095 | 25.095 | 9,981 |
| 2024-02-16 | 24.840 | 25.140 | 24.840 | 25.110 | 25.110 | 5,832 |
| 2024-02-15 | 24.880 | 24.880 | 24.740 | 24.810 | 24.810 | 6,130 |
| 2024-02-14 | 24.510 | 24.660 | 24.510 | 24.630 | 24.630 | 2,897 |
| 2024-02-13 | 24.660 | 24.660 | 24.500 | 24.530 | 24.530 | 6,476 |
| 2024-02-12 | 24.810 | 24.820 | 24.710 | 24.780 | 24.780 | 9,750 |
| 2024-02-09 | 24.730 | 24.840 | 24.730 | 24.750 | 24.750 | 24,043 |
| 2024-02-08 | 24.880 | 24.950 | 24.820 | 24.820 | 24.820 | 13,981 |
| 2024-02-07 | 24.860 | 24.900 | 24.840 | 24.840 | 24.840 | 2,998 |
| 2024-02-06 | 24.910 | 25.000 | 24.900 | 24.900 | 24.900 | 2,184 |
| 2024-02-05 | 24.800 | 24.910 | 24.780 | 24.900 | 24.900 | 14,193 |
| 2024-02-02 | 24.910 | 24.990 | 24.860 | 24.970 | 24.970 | 3,700 |
| 2024-02-01 | 25.120 | 25.250 | 25.100 | 25.210 | 25.210 | 5,878 |
| 2024-01-31 | 25.160 | 25.210 | 24.720 | 24.930 | 24.930 | 7,788 |
| 2024-01-30 | 25.240 | 25.250 | 25.040 | 25.090 | 25.090 | 41,400 |
| 2024-01-29 | 25.150 | 25.150 | 24.920 | 25.100 | 25.100 | 14,803 |
| 2024-01-26 | 24.930 | 24.950 | 24.840 | 24.870 | 24.870 | 11,280 |
| 2024-01-25 | 25.030 | 25.110 | 24.910 | 25.000 | 25.000 | 18,428 |
| 2024-01-24 | 25.020 | 25.050 | 24.890 | 24.930 | 24.930 | 5,800 |
| 2024-01-23 | 24.890 | 25.050 | 24.890 | 24.910 | 24.910 | 44,110 |
| 2024-01-22 | 24.600 | 24.800 | 24.600 | 24.780 | 24.780 | 13,485 |
| 2024-01-19 | 25.250 | 25.250 | 24.910 | 24.920 | 24.920 | 2,316 |
| 2024-01-18 | 24.910 | 25.090 | 24.910 | 25.060 | 25.060 | 5,950 |
| 2024-01-17 | 25.230 | 25.250 | 24.850 | 24.870 | 24.870 | 6,487 |
| 2024-01-16 | 25.280 | 25.340 | 25.160 | 25.160 | 25.160 | 4,942 |
| 2024-01-15 | 25.010 | 25.350 | 25.010 | 25.180 | 25.180 | 3,224 |
| 2024-01-12 | 25.380 | 25.400 | 25.220 | 25.220 | 25.220 | 10,801 |
| 2024-01-11 | 24.990 | 25.070 | 24.830 | 24.980 | 24.980 | 4,948 |
| 2024-01-10 | 24.860 | 25.010 | 24.860 | 24.860 | 24.860 | 7,325 |
| 2024-01-09 | 25.250 | 25.250 | 25.020 | 25.020 | 25.020 | 5,400 |
| 2024-01-08 | 25.220 | 25.230 | 25.040 | 25.040 | 25.040 | 4,602 |
| 2024-01-05 | 25.340 | 25.380 | 25.210 | 25.280 | 25.280 | 6,911 |
| 2024-01-04 | 25.100 | 25.210 | 25.020 | 25.210 | 25.210 | 12,271 |
| 2024-01-03 | 25.000 | 25.170 | 24.950 | 25.170 | 25.170 | 11,426 |
| 2024-01-02 | 25.410 | 25.600 | 25.350 | 25.380 | 25.380 | 10,921 |
| 2023-12-29 | 25.480 | 25.480 | 25.220 | 25.370 | 25.370 | 9,188 |
| 2023-12-28 | 25.500 | 25.540 | 25.410 | 25.410 | 25.410 | 7,530 |
| 2023-12-27 | 25.380 | 25.720 | 25.380 | 25.650 | 25.650 | 4,305 |
| 2023-12-22 | 25.520 | 25.680 | 25.340 | 25.340 | 25.340 | 33,693 |
| 2023-12-21 | 25.480 | 25.610 | 25.350 | 25.360 | 25.360 | 45,974 |
| 2023-12-20 | 25.460 | 25.550 | 25.420 | 25.420 | 25.420 | 8,206 |
| 2023-12-19 | 25.360 | 25.590 | 25.360 | 25.410 | 25.410 | 7,100 |
| 2023-12-18 | 25.150 | 25.360 | 25.150 | 25.270 | 25.270 | 10,303 |
| 2023-12-15 | 25.410 | 25.430 | 25.170 | 25.210 | 25.210 | 5,595 |
| 2023-12-14 | 25.430 | 25.650 | 25.430 | 25.490 | 25.490 | 17,190 |
| 2023-12-13 | 24.730 | 25.420 | 24.730 | 25.420 | 25.420 | 9,215 |
| 2023-12-12 | 24.880 | 24.960 | 24.810 | 24.840 | 24.840 | 6,150 |
| 2023-12-11 | 24.870 | 24.880 | 24.780 | 24.840 | 24.840 | 13,440 |
| 2023-12-08 | 25.380 | 25.380 | 24.960 | 25.020 | 25.020 | 12,883 |
| 2023-12-07 | 25.650 | 25.650 | 25.520 | 25.610 | 25.610 | 5,978 |
| 2023-12-06 | 25.820 | 25.820 | 25.580 | 25.580 | 25.580 | 15,710 |
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.