Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	24.500	24.520	24.380	24.410	24.410	4,731
2023-09-08	24.570	24.630	24.420	24.460	24.460	13,662
2023-09-07	24.520	24.590	24.520	24.560	24.560	5,213
2023-09-06	24.530	24.730	24.500	24.530	24.530	12,455
2023-09-05	24.930	24.930	24.750	24.810	24.810	20,390
2023-09-01	25.230	25.230	25.020	25.100	25.100	7,719
2023-08-31	25.170	25.170	25.010	25.050	25.050	12,913
2023-08-30	25.250	25.300	25.170	25.190	25.190	4,970
2023-08-29	24.980	25.270	24.980	25.250	25.250	35,000
2023-08-28	24.760	25.000	24.760	24.940	24.940	7,126
2023-08-25	24.740	24.940	24.720	24.940	24.940	6,600
2023-08-24	24.790	24.850	24.760	24.760	24.760	12,376
2023-08-23	24.740	24.830	24.740	24.780	24.780	10,036
2023-08-22	24.320	24.370	24.250	24.340	24.340	10,117
2023-08-21	24.130	24.290	24.130	24.280	24.280	4,125
2023-08-18	24.080	24.140	23.990	24.040	24.040	5,470
2023-08-17	24.020	24.020	23.880	23.960	23.960	2,124
2023-08-16	23.930	24.000	23.870	23.870	23.870	2,735
2023-08-15	23.830	23.990	23.790	23.850	23.850	2,197
2023-08-14	23.990	23.990	23.910	23.950	23.950	3,122
2023-08-11	24.190	24.190	23.980	24.000	24.000	11,346
2023-08-10	24.060	24.100	24.000	24.040	24.040	7,659
2023-08-09	24.150	24.150	24.000	24.070	24.070	8,737
2023-08-08	24.180	24.250	24.140	24.140	24.140	3,584
2023-08-04	24.590	24.590	24.360	24.460	24.460	8,719
2023-08-03	24.300	24.380	24.250	24.380	24.380	5,100
2023-08-02	24.450	24.450	24.320	24.360	24.360	5,840
2023-08-01	24.500	24.500	24.380	24.490	24.490	6,200
2023-07-31	24.120	24.680	24.120	24.570	24.570	10,315
2023-07-28	24.310	24.600	24.310	24.510	24.510	6,050
2023-07-27	24.470	24.470	24.290	24.300	24.300	8,607
2023-07-26	24.800	25.010	24.800	24.980	24.980	2,451
2023-07-25	24.470	24.770	24.470	24.770	24.770	5,804
2023-07-24	24.600	24.600	24.410	24.470	24.470	3,955
2023-07-21	24.830	24.830	24.650	24.660	24.660	1,537
2023-07-20	24.790	24.790	24.680	24.710	24.710	6,722
2023-07-19	24.850	24.920	24.850	24.920	24.920	12,133
2023-07-18	24.780	24.940	24.700	24.850	24.850	10,069
2023-07-17	24.740	24.740	24.450	24.610	24.610	5,576
2023-07-14	24.300	24.730	24.300	24.620	24.620	14,136
2023-07-13	24.330	24.400	24.330	24.390	24.390	11,071
2023-07-12	24.090	24.370	24.090	24.330	24.330	9,750
2023-07-11	24.120	24.120	23.860	23.860	23.860	5,949
2023-07-10	23.860	24.000	23.860	23.950	23.950	11,245
2023-07-07	24.000	24.080	23.960	23.980	23.980	4,480
2023-07-06	23.920	23.920	23.720	23.890	23.890	75,811
2023-07-05	24.080	24.110	24.000	24.000	24.000	4,583
2023-07-04	23.720	23.900	23.560	23.900	23.900	23,660
2023-06-30	23.900	23.900	23.680	23.860	23.860	5,329
2023-06-29	23.640	23.760	23.640	23.750	23.750	4,250
2023-06-28	23.840	23.870	23.800	23.820	23.820	6,002
2023-06-27	23.940	23.940	23.720	23.740	23.740	6,280
2023-06-26	23.990	23.990	23.680	23.680	23.680	1,896
2023-06-23	23.680	23.760	23.640	23.680	23.680	5,474
2023-06-22	23.670	23.670	23.460	23.500	23.500	16,825
2023-06-21	24.000	24.000	23.800	23.810	23.810	27,009
2023-06-20	24.670	24.670	24.090	24.095	24.095	34,880
2023-06-19	24.700	25.120	24.700	24.780	24.780	11,500
2023-06-16	24.490	24.650	24.490	24.650	24.650	2,600
2023-06-15	24.560	24.600	24.480	24.530	24.530	11,944

← NewerPage 14 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.