Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	22.150	22.150	21.980	22.080	22.080	13,997
2022-06-28	22.420	22.420	22.050	22.100	22.100	18,648
2022-06-27	22.590	22.590	22.290	22.290	22.290	12,673
2022-06-24	22.500	22.570	22.400	22.400	22.400	11,384
2022-06-23	22.930	22.930	22.550	22.580	22.580	4,320
2022-06-22	22.860	22.970	22.780	22.870	22.870	9,840
2022-06-21	22.920	23.000	22.780	22.780	22.780	12,890
2022-06-20	22.910	23.400	22.880	23.130	23.130	8,539
2022-06-17	23.050	23.240	22.950	22.950	22.950	33,350
2022-06-16	22.640	23.120	22.640	23.040	23.040	24,406
2022-06-15	22.630	22.840	22.630	22.740	22.740	82,972
2022-06-14	22.480	22.600	22.350	22.380	22.380	10,343
2022-06-13	23.000	23.000	22.500	22.540	22.540	14,885
2022-06-10	22.620	23.140	22.580	22.930	22.930	13,582
2022-06-09	22.480	22.680	22.440	22.680	22.680	12,091
2022-06-08	22.440	22.570	22.400	22.530	22.530	9,756
2022-06-07	22.300	22.540	22.270	22.490	22.490	8,968
2022-06-06	22.300	22.300	22.170	22.250	22.250	30,130
2022-06-03	22.440	22.440	22.120	22.210	22.210	8,632
2022-06-02	22.480	22.540	22.410	22.500	22.500	7,548
2022-06-01	22.020	22.310	22.020	22.290	22.290	8,185
2022-05-31	22.130	22.430	22.000	22.000	22.000	29,223
2022-05-30	22.410	22.420	22.170	22.220	22.220	29,649
2022-05-27	22.610	22.700	22.510	22.600	22.600	29,719
2022-05-26	22.750	22.750	22.540	22.610	22.610	13,155
2022-05-25	22.570	22.810	22.570	22.760	22.760	19,529
2022-05-24	22.630	22.940	22.630	22.840	22.840	14,870
2022-05-20	22.740	22.740	22.480	22.560	22.560	9,536
2022-05-19	22.400	22.600	22.400	22.590	22.590	7,689
2022-05-18	22.100	22.300	22.070	22.240	22.240	9,160
2022-05-17	22.400	22.400	22.160	22.190	22.190	12,644
2022-05-16	22.020	22.310	22.020	22.300	22.300	26,184
2022-05-13	22.170	22.230	22.000	22.100	22.100	25,664
2022-05-12	22.640	22.690	22.300	22.350	22.350	13,268
2022-05-11	22.850	22.890	22.780	22.800	22.800	12,653
2022-05-10	22.950	23.050	22.640	22.640	22.640	17,625
2022-05-09	23.060	23.090	22.820	22.970	22.970	85,007
2022-05-06	23.100	23.340	23.070	23.270	23.270	21,823
2022-05-05	23.420	23.420	22.970	23.100	23.100	9,062
2022-05-04	23.050	23.250	22.970	23.190	23.190	27,766
2022-05-03	23.150	23.340	23.110	23.160	23.160	21,982
2022-05-02	23.290	23.330	23.120	23.130	23.130	274,002
2022-04-29	23.510	23.780	23.400	23.640	23.640	30,759
2022-04-28	23.630	23.740	23.520	23.580	23.580	36,624
2022-04-27	24.000	24.000	23.620	23.630	23.630	11,963
2022-04-26	24.090	24.100	23.760	23.920	23.920	34,475
2022-04-25	23.920	23.960	23.670	23.670	23.670	34,900
2022-04-22	24.260	24.470	24.240	24.290	24.290	28,668
2022-04-21	24.440	24.460	24.120	24.300	24.300	28,377
2022-04-20	24.510	24.560	24.390	24.560	24.560	22,716
2022-04-19	24.860	24.970	24.540	24.720	24.720	24,440
2022-04-18	25.380	25.420	25.090	25.140	25.140	22,771
2022-04-14	25.090	25.090	24.900	25.070	25.070	17,236
2022-04-13	25.190	25.250	25.080	25.120	25.120	23,082
2022-04-12	24.990	25.060	24.870	25.040	25.040	40,949
2022-04-11	24.860	24.860	24.580	24.740	24.740	31,692
2022-04-08	24.280	24.550	24.280	24.480	24.480	26,673
2022-04-07	24.200	24.400	24.130	24.360	24.360	40,475
2022-04-06	24.100	24.130	23.870	24.130	24.130	35,790
2022-04-05	24.150	24.180	23.840	23.900	23.900	25,847

← NewerPage 19 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.