Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	22.070	22.100	21.860	21.900	21.900	57,727
2022-01-06	22.090	22.090	22.000	22.060	22.060	20,550
2022-01-05	22.630	22.630	22.390	22.390	22.390	31,809
2022-01-04	22.300	22.470	22.300	22.450	22.450	10,041
2021-12-31	22.550	22.580	22.450	22.460	22.460	4,897
2021-12-30	22.500	22.610	22.480	22.610	22.610	14,800
2021-12-29	22.160	22.610	22.160	22.470	22.470	23,266
2021-12-24	22.600	22.600	22.500	22.500	22.500	2,725
2021-12-23	22.650	22.820	22.620	22.770	22.770	36,695
2021-12-22	22.650	22.750	22.600	22.670	22.670	34,083
2021-12-21	22.800	22.800	22.590	22.630	22.630	7,973
2021-12-20	22.480	22.690	22.420	22.660	22.660	23,496
2021-12-17	22.330	22.500	22.330	22.480	22.480	143,728
2021-12-16	21.950	22.220	21.950	22.180	22.180	19,231
2021-12-15	21.790	21.970	21.660	21.970	21.970	17,287
2021-12-14	21.890	21.930	21.720	21.830	21.830	15,602
2021-12-13	21.900	22.050	21.900	22.050	22.050	12,177
2021-12-10	21.790	21.840	21.760	21.790	21.790	13,112
2021-12-09	21.880	21.880	21.650	21.670	21.670	22,577
2021-12-08	21.680	21.930	21.660	21.930	21.930	25,467
2021-12-07	21.800	21.820	21.700	21.770	21.770	22,036
2021-12-06	21.920	22.000	21.800	21.910	21.910	11,712
2021-12-03	21.980	22.140	21.700	22.140	22.140	11,926
2021-12-02	22.210	22.210	21.760	21.860	21.860	15,611
2021-12-01	22.230	22.260	22.070	22.070	22.070	28,532
2021-11-30	22.530	22.750	22.240	22.260	22.260	21,089
2021-11-29	22.590	22.590	22.290	22.360	22.360	20,973
2021-11-26	22.810	22.830	22.360	22.680	22.680	56,969
2021-11-25	22.690	22.690	22.290	22.490	22.490	5,875
2021-11-24	22.510	22.550	22.400	22.490	22.490	29,609
2021-11-23	22.660	22.660	22.430	22.550	22.550	20,555
2021-11-22	23.250	23.250	22.800	22.840	22.840	26,289
2021-11-19	23.280	23.400	23.200	23.300	23.300	10,285
2021-11-18	23.370	23.500	23.230	23.250	23.250	30,868
2021-11-17	23.500	23.600	23.340	23.370	23.370	34,281
2021-11-16	23.500	23.500	23.270	23.290	23.290	10,645
2021-11-15	23.440	23.550	23.300	23.370	23.370	30,209
2021-11-12	23.500	23.530	23.440	23.500	23.500	6,961
2021-11-11	23.490	23.580	23.440	23.500	23.500	24,624
2021-11-10	23.000	23.120	22.800	23.120	23.120	28,644
2021-11-09	22.450	22.630	22.450	22.630	22.630	22,626
2021-11-08	22.400	22.640	22.400	22.590	22.590	25,015
2021-11-05	22.100	22.450	22.100	22.440	22.440	22,294
2021-11-04	22.170	22.260	22.110	22.130	22.130	28,002
2021-11-03	22.180	22.180	21.730	21.930	21.930	22,118
2021-11-02	22.110	22.220	22.100	22.150	22.150	9,775
2021-11-01	22.440	22.450	22.270	22.270	22.270	13,678
2021-10-29	22.350	22.380	22.210	22.330	22.330	9,690
2021-10-28	22.380	22.550	22.380	22.460	22.460	10,659
2021-10-27	22.600	22.710	22.350	22.420	22.420	14,696
2021-10-26	22.400	22.600	22.000	22.590	22.590	22,117
2021-10-25	22.510	22.580	22.430	22.480	22.480	24,628
2021-10-22	22.340	22.540	22.180	22.400	22.400	8,211
2021-10-21	22.040	22.150	22.040	22.100	22.100	62,277
2021-10-20	22.000	22.220	21.900	22.220	22.220	18,689
2021-10-19	21.880	22.100	21.840	21.870	21.870	12,946
2021-10-18	21.700	21.770	21.670	21.760	21.760	38,275
2021-10-15	21.980	21.980	21.740	21.740	21.740	4,602
2021-10-14	21.980	22.160	21.980	22.130	22.130	8,741

← NewerPage 21 of 21 · 1,259 trading days

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.