Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	65.800	65.960	65.360	65.960	65.960	12,800
2026-04-24	66.140	66.680	65.890	66.410	66.410	20,500
2026-04-23	66.350	66.780	65.720	66.140	66.140	8,900
2026-04-22	67.200	67.340	66.900	67.140	67.140	7,000
2026-04-21	67.530	67.800	65.850	65.850	65.850	23,300
2026-04-20	68.870	68.870	68.100	68.360	68.360	24,800
2026-04-17	69.190	70.180	69.190	69.590	69.590	40,000
2026-04-16	68.620	68.620	67.610	68.100	68.100	20,500
2026-04-15	68.490	68.880	67.920	68.410	68.410	72,900
2026-04-14	67.110	68.755	67.110	68.690	68.690	31,400
2026-04-13	66.080	66.590	65.590	66.405	66.405	23,600
2026-04-10	67.150	67.490	66.930	67.220	67.220	13,900
2026-04-09	66.320	67.460	66.320	67.120	67.120	15,500
2026-04-08	67.860	67.860	65.680	66.610	66.610	20,700
2026-04-07	65.130	65.810	64.000	65.590	65.590	22,000
2026-04-06	65.510	65.710	65.140	65.230	65.230	16,900
2026-04-02	64.000	65.860	63.700	65.520	65.520	24,500
2026-04-01	66.860	67.600	66.540	67.180	67.180	12,000
2026-03-31	64.510	66.490	64.330	66.370	66.370	21,900
2026-03-30	63.920	63.920	62.680	63.180	63.180	14,700
2026-03-27	60.790	63.590	60.790	62.860	62.860	34,500
2026-03-26	61.370	62.000	60.060	60.080	60.080	56,800
2026-03-25	63.870	64.000	62.800	63.060	63.060	53,000
2026-03-24	60.390	61.400	59.770	61.100	61.100	41,900
2026-03-23	60.000	61.700	59.620	60.390	60.390	99,300
2026-03-20	63.580	63.750	60.620	60.700	60.700	90,100
2026-03-19	61.850	64.075	61.110	64.000	64.000	87,300
2026-03-18	67.710	68.210	66.920	66.920	66.920	53,200
2026-03-17	70.440	70.520	69.390	69.420	69.420	29,700
2026-03-16	70.210	70.600	69.460	70.450	70.450	25,300
2026-03-13	72.340	72.350	70.050	70.260	70.260	61,994
2026-03-12	73.280	73.300	71.900	72.105	72.105	18,071
2026-03-11	73.170	73.210	72.610	73.150	73.150	16,600
2026-03-10	74.570	74.800	73.590	74.220	74.220	19,210
2026-03-09	71.610	73.080	71.130	73.060	73.060	19,098
2026-03-06	71.690	72.800	71.690	72.140	72.140	28,000
2026-03-05	72.000	72.200	70.870	71.520	71.520	38,700
2026-03-04	72.850	73.430	71.700	72.100	72.100	39,300
2026-03-03	72.180	72.600	70.260	71.650	71.650	55,800
2026-03-02	76.770	77.370	75.000	76.690	76.690	86,600
2026-02-27	76.000	77.060	75.800	77.060	77.060	49,000
2026-02-26	74.160	74.850	73.210	74.780	74.780	23,500
2026-02-25	74.960	75.830	74.250	74.250	74.250	35,500
2026-02-24	73.460	74.450	73.460	74.110	74.110	21,800
2026-02-23	73.800	75.485	73.760	75.485	75.485	43,700
2026-02-20	70.730	72.880	69.920	72.880	72.880	47,100
2026-02-19	69.070	69.660	68.680	69.400	69.400	29,200
2026-02-18	67.950	69.300	67.890	68.550	68.550	48,100
2026-02-17	67.000	67.000	65.340	65.740	65.740	88,600
2026-02-13	68.960	69.210	68.000	68.480	68.480	43,800
2026-02-12	71.140	71.390	66.860	67.000	67.000	83,800
2026-02-11	71.620	72.050	70.940	71.740	71.740	55,700
2026-02-10	70.410	70.410	68.800	70.170	70.170	42,300
2026-02-09	68.010	71.040	68.010	71.040	71.040	49,500
2026-02-06	65.900	67.150	65.820	66.870	66.870	45,300
2026-02-05	64.900	67.050	64.160	64.470	64.470	119,200
2026-02-04	72.380	72.790	68.860	70.530	70.530	177,800
2026-02-03	69.650	71.770	68.250	69.300	69.300	127,200
2026-02-02	66.520	67.410	62.000	65.520	65.520	302,600
2026-01-30	73.290	73.840	63.060	67.580	67.580	350,600

← NewerPage 3 of 21 · 1,254 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.