Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	24.060	24.190	24.000	24.140	24.140	66,407
2022-04-01	24.230	24.230	24.040	24.180	24.180	14,096
2022-03-31	23.970	24.310	23.970	24.220	24.220	18,773
2022-03-30	24.060	24.060	23.880	23.960	23.960	23,244
2022-03-29	23.530	24.040	23.510	23.980	23.980	39,690
2022-03-28	24.650	24.650	23.950	24.020	24.020	24,812
2022-03-25	24.610	24.670	24.430	24.670	24.670	515,886
2022-03-24	24.540	24.780	24.500	24.700	24.700	60,063
2022-03-23	24.130	24.440	24.100	24.380	24.380	11,615
2022-03-22	24.350	24.350	23.820	23.990	23.990	30,904
2022-03-21	24.160	24.420	24.150	24.370	24.370	19,187
2022-03-18	24.400	24.450	24.090	24.120	24.120	23,691
2022-03-17	24.920	24.920	24.430	24.600	24.600	38,220
2022-03-16	24.420	24.550	24.100	24.550	24.550	27,244
2022-03-15	24.620	24.760	24.300	24.500	24.500	42,199
2022-03-14	24.990	24.990	24.710	24.860	24.860	29,359
2022-03-11	25.040	25.330	24.900	25.230	25.230	51,005
2022-03-10	25.330	25.560	25.210	25.390	25.390	26,322
2022-03-09	25.600	25.610	25.150	25.360	25.360	54,066
2022-03-08	25.750	26.320	25.670	26.200	26.200	154,642
2022-03-07	24.780	25.360	24.780	25.310	25.310	60,794
2022-03-04	24.340	24.750	24.340	24.720	24.720	84,770
2022-03-03	23.900	24.120	23.880	24.070	24.070	21,293
2022-03-02	24.000	24.100	23.790	23.920	23.920	38,901
2022-03-01	23.830	24.360	23.740	24.330	24.330	91,020
2022-02-28	23.550	23.780	23.320	23.620	23.620	35,744
2022-02-25	23.450	23.450	23.300	23.380	23.380	19,543
2022-02-24	24.410	24.580	23.400	23.560	23.560	81,772
2022-02-23	23.480	23.800	23.480	23.760	23.760	49,711
2022-02-22	23.550	23.580	23.290	23.520	23.520	118,116
2022-02-18	23.250	23.490	23.250	23.430	23.430	38,427
2022-02-17	23.190	23.350	23.170	23.340	23.340	52,371
2022-02-16	23.040	23.040	22.840	22.970	22.970	32,367
2022-02-15	22.940	22.940	22.780	22.880	22.880	40,430
2022-02-14	23.120	23.220	23.060	23.180	23.180	36,914
2022-02-11	22.640	23.140	22.500	23.030	23.030	69,478
2022-02-10	22.650	22.680	22.500	22.500	22.500	16,969
2022-02-09	22.610	22.610	22.490	22.520	22.520	19,195
2022-02-08	22.460	22.570	22.370	22.510	22.510	25,545
2022-02-07	22.280	22.350	22.200	22.330	22.330	25,179
2022-02-04	21.950	22.230	21.950	22.210	22.210	12,427
2022-02-03	22.000	22.010	21.850	21.990	21.990	10,982
2022-02-02	22.090	22.160	22.050	22.110	22.110	18,367
2022-02-01	22.180	22.200	22.060	22.130	22.130	21,163
2022-01-31	22.020	22.100	21.960	22.020	22.020	17,144
2022-01-28	22.080	22.080	21.870	22.070	22.070	26,969
2022-01-27	22.200	22.220	21.980	22.160	22.160	30,151
2022-01-26	22.670	22.760	22.470	22.530	22.530	26,043
2022-01-25	22.860	22.900	22.830	22.860	22.860	22,331
2022-01-24	23.000	23.000	22.610	22.900	22.900	19,976
2022-01-21	22.760	22.760	22.600	22.670	22.670	31,232
2022-01-20	22.550	22.780	22.550	22.660	22.660	49,954
2022-01-19	22.180	22.650	22.180	22.510	22.510	27,924
2022-01-18	22.150	22.250	22.020	22.090	22.090	60,034
2022-01-17	22.190	22.200	21.850	21.920	21.920	8,299
2022-01-14	22.100	22.150	21.930	21.970	21.970	12,228
2022-01-13	21.840	22.100	21.840	22.100	22.100	32,605
2022-01-12	21.870	22.120	21.870	22.100	22.100	29,827
2022-01-11	22.040	22.100	21.950	22.060	22.060	26,071
2022-01-10	21.890	22.100	21.890	21.900	21.900	20,862

← NewerPage 20 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.