Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	57.960	58.520	57.850	57.930	57.930	13,800
2026-07-21	56.780	57.290	56.650	57.220	57.220	6,100
2026-07-20	55.580	55.950	55.170	55.540	55.540	5,700
2026-07-17	54.360	55.350	54.360	55.350	55.350	84,000
2026-07-16	55.210	55.570	54.650	54.840	54.840	43,300
2026-07-15	56.600	56.670	55.690	56.240	56.240	16,300
2026-07-14	57.220	57.320	56.640	57.110	57.110	9,700
2026-07-13	57.210	57.280	56.000	56.390	56.390	18,100
2026-07-10	57.760	58.230	57.530	58.230	58.230	21,500
2026-07-09	58.250	58.630	58.250	58.360	58.360	9,900
2026-07-08	57.140	57.470	56.660	57.380	57.380	17,800
2026-07-07	59.280	59.510	58.090	58.490	58.490	11,400
2026-07-06	59.330	59.730	58.910	59.650	59.650	29,800
2026-07-03	59.660	60.400	59.110	59.900	59.900	18,100
2026-07-02	58.620	59.130	58.370	58.670	58.670	21,000
2026-06-30	57.100	57.770	57.020	57.210	57.210	10,700
2026-06-29	56.960	56.960	56.500	56.720	56.720	11,000
2026-06-26	56.830	57.690	56.610	57.390	57.390	15,000
2026-06-25	56.600	57.580	56.210	56.930	56.930	20,100
2026-06-24	56.580	57.460	55.200	56.020	56.020	131,800
2026-06-23	58.800	59.180	58.700	58.700	58.700	11,500
2026-06-22	61.240	61.400	60.490	60.630	60.630	25,400
2026-06-19	59.610	60.430	58.430	60.120	60.120	48,400
2026-06-18	61.840	62.060	60.920	61.195	61.195	9,000
2026-06-17	63.310	64.190	61.500	61.850	61.850	40,800
2026-06-16	63.380	63.380	62.830	63.150	63.150	8,100
2026-06-15	63.440	63.600	62.830	63.050	63.050	35,700
2026-06-12	60.260	61.140	60.040	60.740	60.740	26,200
2026-06-11	57.820	60.590	57.820	60.590	60.590	27,600
2026-06-10	58.640	59.400	57.790	57.810	57.810	71,000
2026-06-09	61.650	61.650	59.560	60.140	60.140	63,100
2026-06-08	61.710	61.970	61.380	61.650	61.650	22,700
2026-06-05	63.270	63.270	61.400	61.530	61.530	109,400
2026-06-04	65.320	65.500	64.640	65.100	65.100	13,400
2026-06-03	64.470	64.590	64.150	64.410	64.410	46,100
2026-06-02	65.640	65.650	65.030	65.250	65.250	12,900
2026-06-01	64.880	65.210	64.470	64.940	64.940	27,400
2026-05-29	65.640	66.480	65.250	65.860	65.860	60,100
2026-05-28	64.000	65.400	63.900	65.260	65.260	32,000
2026-05-27	64.090	64.850	64.090	64.610	64.610	8,100
2026-05-26	65.940	66.240	65.390	66.110	66.110	15,000
2026-05-25	65.580	67.070	65.580	66.900	66.900	8,900
2026-05-22	65.570	65.800	65.180	65.370	65.370	18,700
2026-05-21	65.060	66.140	64.710	66.050	66.050	12,800
2026-05-20	64.650	65.790	64.580	65.480	65.480	12,000
2026-05-19	64.290	64.910	64.000	64.160	64.160	23,000
2026-05-15	66.240	66.280	65.500	65.860	65.860	21,400
2026-05-14	70.530	70.530	69.200	69.410	69.410	14,400
2026-05-13	70.850	71.780	70.760	71.090	71.090	5,500
2026-05-12	70.000	71.050	69.410	71.050	71.050	11,300
2026-05-11	70.250	70.960	69.870	70.960	70.960	23,400
2026-05-08	68.940	69.240	68.330	69.090	69.090	11,700
2026-05-07	68.560	69.300	67.690	67.920	67.920	31,900
2026-05-06	66.470	67.200	66.470	67.150	67.150	94,400
2026-05-05	64.330	64.580	63.985	64.030	64.030	13,000
2026-05-04	64.190	64.360	63.370	63.650	63.650	56,200
2026-05-01	64.620	65.740	64.620	65.065	65.065	74,100
2026-04-30	64.960	65.000	64.310	64.550	64.550	15,000
2026-04-29	63.710	63.750	63.160	63.510	63.510	27,900
2026-04-28	64.260	64.750	63.290	64.620	64.620	29,000

← NewerPage 2 of 5 · 251 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.