Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	25.680	25.710	25.530	25.610	25.610	4,768
2023-12-04	26.250	26.250	25.710	25.750	25.750	20,175
2023-12-01	26.060	26.460	26.060	26.410	26.410	36,095
2023-11-30	26.200	26.260	26.140	26.180	26.180	12,261
2023-11-29	26.260	26.260	26.170	26.190	26.190	20,374
2023-11-28	25.910	26.190	25.910	26.190	26.190	22,164
2023-11-27	25.830	25.990	25.830	25.890	25.890	28,834
2023-11-24	25.470	25.620	25.470	25.540	25.540	7,860
2023-11-23	25.400	25.430	25.380	25.400	25.400	5,161
2023-11-22	25.570	25.610	25.420	25.420	25.420	5,086
2023-11-21	25.610	25.730	25.510	25.510	25.510	11,624
2023-11-20	25.210	25.380	25.210	25.370	25.370	4,434
2023-11-17	25.480	25.520	25.430	25.430	25.430	12,950
2023-11-16	25.310	25.660	25.310	25.510	25.510	28,394
2023-11-15	25.120	25.190	25.010	25.010	25.010	15,550
2023-11-14	24.900	25.260	24.900	25.050	25.050	10,791
2023-11-13	24.760	24.870	24.660	24.790	24.790	7,106
2023-11-10	25.160	25.160	24.800	24.800	24.800	11,248
2023-11-09	25.030	25.250	25.030	25.080	25.080	15,000
2023-11-08	25.180	25.190	25.040	25.040	25.040	4,923
2023-11-07	25.150	25.260	25.110	25.170	25.170	48,356
2023-11-06	25.310	25.430	25.310	25.360	25.360	6,136
2023-11-03	25.450	25.570	25.360	25.360	25.360	8,400
2023-11-02	25.610	25.610	25.440	25.450	25.450	26,910
2023-11-01	25.580	25.670	25.500	25.520	25.520	6,222
2023-10-31	25.930	25.930	25.540	25.580	25.580	16,450
2023-10-30	25.860	25.910	25.720	25.720	25.720	8,471
2023-10-27	25.500	25.930	25.390	25.860	25.860	29,598
2023-10-26	25.230	25.460	25.230	25.400	25.400	16,692
2023-10-25	25.170	25.430	25.160	25.390	25.390	9,011
2023-10-24	25.000	25.220	25.000	25.060	25.060	28,235
2023-10-23	25.390	25.390	25.120	25.160	25.160	10,561
2023-10-20	25.160	25.590	25.160	25.580	25.580	25,315
2023-10-19	24.830	25.170	24.830	25.100	25.100	22,072
2023-10-18	24.750	25.000	24.750	24.810	24.810	34,411
2023-10-17	24.460	24.660	24.410	24.550	24.550	8,022
2023-10-16	24.440	24.440	24.320	24.340	24.340	13,551
2023-10-13	24.220	24.560	24.220	24.480	24.480	38,193
2023-10-12	23.820	23.820	23.700	23.800	23.800	3,513
2023-10-11	23.580	23.820	23.580	23.700	23.700	5,100
2023-10-10	23.650	23.650	23.480	23.480	23.480	4,108
2023-10-06	23.250	23.300	23.090	23.300	23.300	5,425
2023-10-05	23.100	23.160	23.000	23.070	23.070	3,031
2023-10-04	23.050	23.180	23.050	23.180	23.180	4,400
2023-10-03	23.110	23.260	23.100	23.150	23.150	5,520
2023-10-02	23.230	23.230	23.110	23.110	23.110	21,030
2023-09-29	23.840	23.910	23.470	23.550	23.550	4,158
2023-09-28	23.610	23.710	23.600	23.680	23.680	6,123
2023-09-27	24.010	24.010	23.660	23.660	23.660	12,849
2023-09-26	24.100	24.160	24.010	24.010	24.010	9,876
2023-09-25	24.410	24.410	24.110	24.130	24.130	5,634
2023-09-22	24.350	24.430	24.350	24.430	24.430	1,930
2023-09-21	24.300	24.340	24.270	24.310	24.310	3,740
2023-09-20	24.290	24.530	24.290	24.390	24.390	10,100
2023-09-19	24.320	24.320	24.220	24.290	24.290	7,900
2023-09-18	24.460	24.460	24.300	24.360	24.360	1,497
2023-09-15	24.370	24.520	24.310	24.340	24.340	17,695
2023-09-14	24.040	24.100	23.910	24.050	24.050	7,227
2023-09-13	24.200	24.270	24.180	24.180	24.180	3,750
2023-09-12	24.240	24.300	24.220	24.290	24.290	2,571

← NewerPage 13 of 21 · 1,254 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.