Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	24.430	24.700	24.240	24.650	24.650	13,888
2022-12-19	23.800	23.900	23.780	23.800	23.800	11,605
2022-12-16	23.760	23.950	23.760	23.930	23.930	3,260
2022-12-15	23.950	23.960	23.700	23.730	23.730	13,016
2022-12-14	24.290	24.390	24.100	24.180	24.180	11,372
2022-12-13	23.980	24.400	23.980	24.390	24.390	6,428
2022-12-12	24.050	24.170	23.850	23.850	23.850	6,159
2022-12-09	24.000	24.300	24.000	24.150	24.150	10,510
2022-12-08	23.590	23.880	23.590	23.830	23.830	35,072
2022-12-07	23.450	23.840	23.450	23.830	23.830	9,686
2022-12-06	23.450	23.620	23.420	23.440	23.440	7,504
2022-12-05	23.430	23.470	23.260	23.340	23.340	7,814
2022-12-02	23.620	23.700	23.460	23.680	23.680	1,542
2022-12-01	23.490	23.660	23.490	23.650	23.650	21,784
2022-11-30	23.360	23.360	23.090	23.280	23.280	8,880
2022-11-29	22.990	23.250	22.980	23.130	23.130	8,193
2022-11-28	22.990	22.990	22.650	22.680	22.680	6,655
2022-11-25	22.800	22.840	22.630	22.630	22.630	11,445
2022-11-24	22.990	22.990	22.650	22.910	22.910	3,327
2022-11-23	22.690	22.840	22.690	22.810	22.810	3,468
2022-11-22	22.610	22.610	22.550	22.550	22.550	4,406
2022-11-21	22.660	22.660	22.480	22.500	22.500	8,966
2022-11-18	22.540	22.620	22.520	22.520	22.520	2,201
2022-11-17	22.500	22.580	22.440	22.440	22.440	2,598
2022-11-16	22.800	22.870	22.740	22.750	22.750	5,293
2022-11-15	22.910	22.910	22.690	22.760	22.760	4,410
2022-11-14	22.670	22.950	22.670	22.950	22.950	7,004
2022-11-11	22.570	22.700	22.570	22.690	22.690	3,015
2022-11-10	22.520	22.780	22.520	22.750	22.750	11,576
2022-11-09	22.450	22.450	22.350	22.350	22.350	1,365
2022-11-08	22.080	22.500	22.080	22.450	22.450	39,401
2022-11-07	22.080	22.100	21.960	22.000	22.000	5,970
2022-11-04	21.750	22.050	21.710	22.050	22.050	16,038
2022-11-03	21.365	21.460	21.350	21.460	21.460	3,729
2022-11-02	21.460	21.670	21.420	21.450	21.450	15,101
2022-11-01	21.450	21.520	21.370	21.500	21.500	2,702
2022-10-31	21.170	21.220	21.090	21.110	21.110	11,654
2022-10-28	21.260	21.260	21.090	21.220	21.220	6,561
2022-10-27	21.500	21.500	21.370	21.400	21.400	4,682
2022-10-26	21.650	21.740	21.530	21.640	21.640	13,761
2022-10-25	21.480	21.580	21.450	21.460	21.460	5,286
2022-10-24	21.570	21.590	21.500	21.560	21.560	3,699
2022-10-21	21.210	21.570	21.210	21.530	21.530	2,400
2022-10-20	21.310	21.390	21.190	21.200	21.200	3,338
2022-10-19	21.290	21.290	21.110	21.130	21.130	2,761
2022-10-18	21.160	21.560	21.160	21.390	21.390	5,001
2022-10-17	21.230	21.330	21.150	21.160	21.160	2,762
2022-10-14	21.290	21.300	21.130	21.140	21.140	5,470
2022-10-13	21.660	21.660	21.390	21.390	21.390	3,731
2022-10-12	21.670	21.670	21.530	21.670	21.670	4,330
2022-10-11	21.970	21.970	21.660	21.670	21.670	10,809
2022-10-07	22.340	22.340	22.080	22.200	22.200	115,251
2022-10-06	22.370	22.530	22.330	22.530	22.530	8,115
2022-10-05	22.100	22.280	22.080	22.280	22.280	6,727
2022-10-04	22.340	22.470	22.300	22.310	22.310	27,992
2022-10-03	21.740	22.170	21.740	21.980	21.980	13,926
2022-09-30	21.390	21.580	21.350	21.470	21.470	11,931
2022-09-29	21.070	21.210	21.050	21.190	21.190	10,983
2022-09-28	20.800	21.190	20.800	21.190	21.190	12,028
2022-09-27	21.000	21.100	20.760	20.760	20.760	17,767

← NewerPage 17 of 21 · 1,259 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.