Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	21.190	21.220	20.800	20.800	20.800	9,168
2022-09-23	21.290	21.290	20.850	21.050	21.050	39,320
2022-09-22	21.200	21.330	21.180	21.330	21.330	12,270
2022-09-21	20.950	21.290	20.950	21.180	21.180	14,602
2022-09-20	20.670	20.890	20.670	20.850	20.850	9,778
2022-09-19	20.880	20.900	20.800	20.840	20.840	12,150
2022-09-16	20.650	20.960	20.650	20.910	20.910	19,543
2022-09-15	20.870	20.870	20.620	20.620	20.620	6,067
2022-09-14	21.040	21.090	21.000	21.010	21.010	12,505
2022-09-13	20.800	21.000	20.800	20.940	20.940	18,831
2022-09-12	20.910	21.090	20.900	20.950	20.950	12,808
2022-09-09	20.510	20.730	20.510	20.710	20.710	11,474
2022-09-08	20.480	20.710	20.480	20.630	20.630	9,773
2022-09-07	20.290	20.700	20.290	20.520	20.520	7,119
2022-09-06	20.540	20.560	20.390	20.400	20.400	2,636
2022-09-02	20.360	20.550	20.350	20.350	20.350	16,533
2022-09-01	20.290	20.390	20.270	20.280	20.280	13,601
2022-08-31	20.600	20.600	20.480	20.520	20.520	6,710
2022-08-30	20.800	20.800	20.650	20.730	20.730	6,523
2022-08-29	20.770	20.880	20.760	20.820	20.820	10,140
2022-08-26	21.100	21.100	20.790	20.880	20.880	159,742
2022-08-25	21.150	21.180	21.020	21.050	21.050	7,457
2022-08-24	21.000	21.110	21.000	21.110	21.110	4,500
2022-08-23	20.990	21.050	20.980	21.020	21.020	4,178
2022-08-22	20.820	21.090	20.820	21.050	21.050	4,500
2022-08-19	20.980	21.080	20.910	21.060	21.060	13,610
2022-08-18	21.110	21.290	21.110	21.175	21.175	11,671
2022-08-17	21.250	21.280	21.140	21.280	21.280	4,180
2022-08-16	21.430	21.520	21.260	21.330	21.330	9,444
2022-08-15	21.310	21.650	21.310	21.590	21.590	21,991
2022-08-12	21.600	21.720	21.540	21.720	21.720	11,404
2022-08-11	21.170	21.570	21.170	21.375	21.375	7,687
2022-08-10	21.700	21.780	21.580	21.580	21.580	2,100
2022-08-09	21.740	21.800	21.700	21.750	21.750	11,970
2022-08-08	21.690	21.810	21.630	21.750	21.750	9,730
2022-08-05	21.460	21.570	21.460	21.520	21.520	9,525
2022-08-04	21.250	21.670	21.250	21.580	21.580	17,798
2022-08-03	21.280	21.380	21.200	21.280	21.280	37,786
2022-08-02	21.500	21.720	21.315	21.315	21.315	15,867
2022-07-29	21.140	21.440	21.140	21.410	21.410	74,262
2022-07-28	21.040	21.270	21.040	21.250	21.250	26,070
2022-07-27	20.650	20.800	20.600	20.760	20.760	98,978
2022-07-26	20.500	20.650	20.500	20.590	20.590	145,160
2022-07-25	20.550	20.550	20.400	20.400	20.400	20,926
2022-07-22	20.800	20.850	20.620	20.680	20.680	20,410
2022-07-21	20.590	20.770	20.550	20.760	20.760	11,088
2022-07-20	20.500	20.630	20.460	20.490	20.490	16,027
2022-07-19	20.520	20.520	20.430	20.430	20.430	8,269
2022-07-18	20.560	20.620	20.520	20.520	20.520	15,401
2022-07-15	20.590	20.590	20.410	20.520	20.520	7,242
2022-07-14	20.640	20.860	20.480	20.580	20.580	31,702
2022-07-13	21.010	21.100	20.350	21.030	21.030	24,205
2022-07-12	20.960	21.020	20.860	20.910	20.910	12,081
2022-07-11	21.040	21.150	20.960	20.960	20.960	12,010
2022-07-08	20.950	21.060	20.910	20.990	20.990	6,744
2022-07-07	20.900	21.060	20.900	20.990	20.990	12,008
2022-07-06	20.980	21.190	20.900	20.950	20.950	71,505
2022-07-05	21.620	21.620	21.180	21.210	21.210	38,795
2022-07-04	21.400	21.550	21.300	21.520	21.520	10,648
2022-06-30	22.010	22.030	21.610	21.610	21.610	16,946

← NewerPage 18 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.