Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	24.710	24.710	24.660	24.660	24.660	3,080
2023-06-13	24.820	24.950	24.470	24.470	24.470	8,923
2023-06-12	24.900	24.960	24.880	24.950	24.950	4,500
2023-06-09	25.330	25.330	25.030	25.110	25.110	24,865
2023-06-08	25.000	25.150	25.000	25.140	25.140	6,510
2023-06-07	24.890	25.070	24.660	24.680	24.680	13,419
2023-06-06	25.190	25.190	24.940	24.940	24.940	4,292
2023-06-05	24.750	25.080	24.750	24.890	24.890	7,714
2023-06-02	25.320	25.340	24.960	24.960	24.960	6,985
2023-06-01	25.300	25.460	25.300	25.430	25.430	9,507
2023-05-31	25.280	25.420	25.240	25.340	25.340	8,911
2023-05-30	25.110	25.260	25.110	25.260	25.260	5,945
2023-05-29	25.050	25.150	24.820	24.820	24.820	1,339
2023-05-26	24.850	25.140	24.840	25.020	25.020	11,050
2023-05-25	25.000	25.060	24.860	24.860	24.860	7,260
2023-05-24	25.170	25.260	25.130	25.160	25.160	5,158
2023-05-23	25.150	25.230	25.120	25.190	25.190	35,526
2023-05-19	25.000	25.500	25.000	25.380	25.380	11,630
2023-05-18	25.210	25.210	24.930	25.060	25.060	21,734
2023-05-17	25.480	25.480	25.250	25.270	25.270	10,151
2023-05-16	25.920	25.920	25.410	25.470	25.470	6,191
2023-05-15	25.910	26.040	25.860	25.930	25.930	10,329
2023-05-12	26.000	26.030	25.890	25.950	25.950	5,440
2023-05-11	26.100	26.100	25.890	25.890	25.890	7,867
2023-05-10	26.450	26.450	26.170	26.310	26.310	10,893
2023-05-09	26.390	26.440	26.320	26.410	26.410	3,295
2023-05-08	26.260	26.370	26.210	26.330	26.330	14,941
2023-05-05	26.320	26.350	26.020	26.350	26.350	29,153
2023-05-04	26.830	26.950	26.710	26.790	26.790	49,252
2023-05-03	26.710	26.810	26.570	26.770	26.770	5,886
2023-05-02	26.040	26.600	26.040	26.570	26.570	24,755
2023-05-01	26.460	26.460	25.860	25.860	25.860	6,888
2023-04-28	26.000	26.250	25.830	25.860	25.860	7,120
2023-04-27	26.060	26.150	26.000	26.020	26.020	15,440
2023-04-26	26.240	26.450	26.170	26.300	26.300	13,533
2023-04-25	26.170	26.430	26.070	26.350	26.350	11,463
2023-04-24	26.020	26.180	25.990	26.050	26.050	23,261
2023-04-21	26.030	26.240	25.970	26.030	26.030	12,609
2023-04-20	26.140	26.260	26.060	26.130	26.130	29,225
2023-04-19	25.850	26.130	25.850	26.070	26.070	12,474
2023-04-18	25.850	26.150	25.850	26.080	26.080	16,974
2023-04-17	26.030	26.150	25.920	25.970	25.970	8,730
2023-04-14	26.560	26.560	25.990	26.130	26.130	23,642
2023-04-13	26.910	26.910	26.480	26.530	26.530	20,681
2023-04-12	26.320	26.610	26.180	26.610	26.610	20,319
2023-04-11	26.100	26.290	26.100	26.200	26.200	13,131
2023-04-10	26.270	26.270	26.020	26.080	26.080	5,605
2023-04-05	26.320	26.320	26.120	26.270	26.270	15,559
2023-04-04	25.500	26.280	25.500	26.240	26.240	44,952
2023-04-03	25.620	25.640	25.400	25.480	25.480	12,763
2023-03-31	25.580	25.700	25.540	25.560	25.560	17,725
2023-03-30	25.230	25.640	25.230	25.640	25.640	25,526
2023-03-29	25.450	25.450	25.190	25.190	25.190	6,040
2023-03-28	25.170	25.440	25.170	25.400	25.400	12,675
2023-03-27	25.510	25.510	25.190	25.210	25.210	28,038
2023-03-24	26.000	26.080	25.700	25.730	25.730	30,160
2023-03-23	25.640	25.900	25.350	25.830	25.830	35,581
2023-03-22	25.000	25.500	25.000	25.500	25.500	23,128
2023-03-21	25.430	25.430	25.000	25.100	25.100	17,772
2023-03-20	25.300	25.490	25.190	25.420	25.420	26,046

← NewerPage 15 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.