Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	81.900	82.740	75.550	80.240	80.240	378,900
2026-01-28	80.760	81.330	77.450	80.240	80.240	99,200
2026-01-27	79.970	80.050	76.990	79.320	79.320	307,100
2026-01-26	81.080	84.050	79.610	80.750	80.750	202,400
2026-01-23	76.500	78.250	76.500	77.500	77.500	97,500
2026-01-22	74.120	76.100	74.120	75.960	75.960	38,100
2026-01-21	75.000	75.280	73.000	74.090	74.090	64,300
2026-01-20	74.550	74.610	73.500	74.250	74.250	108,700
2026-01-19	73.570	73.570	71.860	72.410	72.410	50,600
2026-01-16	71.820	72.300	70.900	71.670	71.670	95,300
2026-01-15	72.250	73.360	72.150	72.900	72.900	35,100
2026-01-14	73.080	73.590	72.290	73.570	73.570	35,200
2026-01-13	70.810	72.000	70.430	70.810	70.810	38,300
2026-01-12	70.190	70.850	69.890	69.970	69.970	42,100
2026-01-09	67.230	68.500	67.220	67.910	67.910	71,000
2026-01-08	65.790	66.600	65.300	66.510	66.510	49,200
2026-01-07	67.490	67.660	66.020	67.140	67.140	65,000
2026-01-06	66.800	68.420	66.800	68.370	68.370	49,300
2026-01-05	65.690	66.380	65.420	65.880	65.880	68,900
2026-01-02	64.290	64.290	62.820	63.430	63.430	20,000
2025-12-31	63.900	64.025	62.500	62.820	62.820	62,900
2025-12-30	64.940	65.440	64.350	64.630	64.630	63,700
2025-12-29	64.000	64.180	62.530	63.540	63.540	75,400
2025-12-24	65.040	65.100	63.790	64.630	64.630	28,800
2025-12-23	64.260	65.140	63.460	65.020	65.020	47,300
2025-12-22	63.000	63.500	62.880	63.460	63.460	43,900
2025-12-19	61.630	62.180	61.200	61.910	61.910	22,400
2025-12-18	61.580	61.700	60.830	61.210	61.210	49,500
2025-12-17	61.470	61.990	61.160	61.790	61.790	37,400
2025-12-16	60.640	61.015	60.000	60.270	60.270	24,700
2025-12-15	59.700	60.700	59.700	60.700	60.700	40,900
2025-12-12	61.200	61.340	59.130	59.700	59.700	164,800
2025-12-11	58.970	60.480	58.930	60.070	60.070	22,400
2025-12-10	59.030	59.160	58.390	59.010	59.010	25,700
2025-12-09	57.830	59.000	57.830	58.790	58.790	28,300
2025-12-08	58.000	58.000	57.430	57.700	57.700	19,000
2025-12-05	58.540	58.970	57.790	57.790	57.790	40,000
2025-12-04	58.100	58.300	57.800	58.150	58.150	37,800
2025-12-03	58.800	58.890	58.250	58.640	58.640	17,000
2025-12-02	58.940	58.980	57.590	58.980	58.980	35,100
2025-12-01	58.690	58.960	57.990	58.790	58.790	66,500
2025-11-28	57.160	58.790	56.930	58.790	58.790	45,600
2025-11-27	56.000	56.690	56.000	56.690	56.690	9,200
2025-11-26	56.060	56.460	55.790	56.360	56.360	17,800
2025-11-25	55.530	55.730	55.300	55.530	55.530	20,500
2025-11-24	54.350	55.650	54.350	55.610	55.610	16,800
2025-11-21	54.210	55.000	54.120	54.280	54.280	22,900
2025-11-20	54.970	55.040	54.370	54.720	54.720	18,900
2025-11-19	54.990	55.560	54.420	54.810	54.810	25,800
2025-11-18	53.920	54.510	53.890	54.410	54.410	21,200
2025-11-17	54.740	54.740	53.610	54.000	54.000	38,100
2025-11-14	54.580	55.100	53.800	54.740	54.740	51,600
2025-11-13	55.390	56.510	55.200	56.030	56.030	98,700
2025-11-12	55.620	56.780	55.370	56.190	56.190	50,700
2025-11-11	54.870	55.250	54.100	55.130	55.130	40,200
2025-11-10	54.010	54.520	53.560	54.520	54.520	45,400
2025-11-07	52.800	53.000	52.310	52.610	52.610	54,700
2025-11-06	52.490	52.690	52.250	52.540	52.540	32,700
2025-11-05	52.230	52.485	52.090	52.320	52.320	11,800
2025-11-04	51.930	52.060	51.220	51.505	51.505	45,600

← NewerPage 4 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.