Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	25.300	25.490	25.190	25.420	25.420	26,046
2023-03-17	24.800	25.470	24.800	25.390	25.390	44,562
2023-03-16	24.740	24.740	24.290	24.430	24.430	13,797
2023-03-15	24.680	24.730	24.340	24.460	24.460	50,135
2023-03-14	24.260	24.260	24.080	24.090	24.090	13,592
2023-03-13	24.220	24.370	24.080	24.300	24.300	24,027
2023-03-10	23.490	23.650	23.450	23.650	23.650	11,525
2023-03-09	23.000	23.140	23.000	23.090	23.090	2,325
2023-03-08	22.950	23.000	22.860	22.860	22.860	5,672
2023-03-07	22.980	23.110	22.860	22.870	22.870	28,047
2023-03-06	23.470	23.470	23.280	23.320	23.320	6,306
2023-03-03	23.330	23.500	23.270	23.430	23.430	5,400
2023-03-02	23.200	23.200	23.140	23.140	23.140	6,062
2023-03-01	23.420	23.420	23.230	23.230	23.230	16,137
2023-02-28	22.830	23.240	22.830	23.180	23.180	7,240
2023-02-27	23.040	23.040	22.880	22.880	22.880	13,249
2023-02-24	23.160	23.180	22.990	23.030	23.030	33,691
2023-02-23	23.250	23.250	23.070	23.070	23.070	16,898
2023-02-22	23.440	23.440	23.240	23.240	23.240	17,590
2023-02-21	23.530	23.530	23.370	23.430	23.430	8,682
2023-02-17	23.320	23.390	23.270	23.390	23.390	3,790
2023-02-16	23.070	23.420	23.070	23.270	23.270	18,259
2023-02-15	23.070	23.230	23.070	23.190	23.190	5,384
2023-02-14	23.490	23.490	23.290	23.390	23.390	6,602
2023-02-13	23.570	23.570	23.350	23.360	23.360	16,233
2023-02-10	23.590	23.730	23.490	23.520	23.520	7,704
2023-02-09	24.070	24.080	23.740	23.740	23.740	6,086
2023-02-08	23.970	24.090	23.930	24.060	24.060	9,650
2023-02-07	23.930	24.030	23.890	23.890	23.890	3,473
2023-02-06	23.780	23.990	23.780	23.900	23.900	19,672
2023-02-03	22.800	24.000	22.800	23.840	23.840	34,647
2023-02-02	24.730	24.910	24.330	24.380	24.380	13,329
2023-02-01	24.490	24.800	24.430	24.780	24.780	17,200
2023-01-31	24.360	24.650	24.360	24.550	24.550	7,150
2023-01-30	24.350	24.670	24.350	24.560	24.560	11,330
2023-01-27	24.560	24.570	24.400	24.520	24.520	11,653
2023-01-26	24.960	24.960	24.670	24.670	24.670	16,476
2023-01-25	24.710	25.040	24.710	25.040	25.040	11,179
2023-01-24	24.820	24.970	24.680	24.920	24.920	14,105
2023-01-23	24.650	24.790	24.400	24.790	24.790	16,652
2023-01-20	25.000	25.000	24.840	24.840	24.840	10,509
2023-01-19	24.780	25.060	24.780	25.060	25.060	6,236
2023-01-18	24.740	24.850	24.680	24.780	24.780	5,054
2023-01-17	24.950	24.950	24.690	24.720	24.720	15,669
2023-01-16	24.910	25.100	24.900	24.910	24.910	8,583
2023-01-13	24.880	25.100	24.850	25.060	25.060	34,907
2023-01-12	24.310	24.740	24.310	24.740	24.740	22,633
2023-01-11	24.710	24.710	24.350	24.440	24.440	16,108
2023-01-10	24.480	24.590	24.460	24.590	24.590	8,678
2023-01-09	24.510	24.600	24.320	24.330	24.330	5,126
2023-01-06	24.380	24.520	24.290	24.520	24.520	6,175
2023-01-05	24.100	24.270	24.080	24.270	24.270	8,012
2023-01-04	24.480	24.690	24.290	24.390	24.390	16,152
2023-01-03	24.590	24.930	24.570	24.580	24.580	22,208
2022-12-30	24.310	24.310	24.080	24.230	24.230	5,712
2022-12-29	24.140	24.420	24.140	24.170	24.170	8,859
2022-12-28	24.170	24.210	24.060	24.080	24.080	6,073
2022-12-23	24.150	24.220	24.150	24.170	24.170	12,068
2022-12-22	24.410	24.410	24.040	24.140	24.140	11,884
2022-12-21	24.610	24.720	24.610	24.670	24.670	10,711

← NewerPage 16 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.