Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	52.760	52.760	52.130	52.290	52.290	34,700
2025-10-31	52.610	52.630	51.900	52.260	52.260	26,300
2025-10-30	51.670	52.410	51.670	52.375	52.375	28,600
2025-10-29	51.450	51.930	51.000	51.280	51.280	57,200
2025-10-28	50.630	51.120	50.600	50.860	50.860	33,100
2025-10-27	52.100	52.100	50.960	51.340	51.340	78,400
2025-10-24	53.140	53.630	53.060	53.060	53.060	29,400
2025-10-23	53.520	53.870	53.230	53.230	53.230	43,600
2025-10-22	52.030	53.120	52.030	52.890	52.890	56,200
2025-10-21	54.750	54.760	52.760	53.060	53.060	281,100
2025-10-20	56.500	57.370	56.010	57.340	57.340	122,800
2025-10-17	57.560	57.560	54.990	55.510	55.510	150,600
2025-10-16	56.970	57.850	56.780	57.790	57.790	55,800
2025-10-15	56.500	56.760	55.960	56.530	56.530	85,800
2025-10-14	54.960	55.950	54.640	55.360	55.360	115,100
2025-10-10	53.180	54.550	53.180	53.800	53.800	183,200
2025-10-09	54.430	54.440	52.030	53.300	53.300	140,100
2025-10-08	53.630	54.070	53.530	53.810	53.810	42,700
2025-10-07	53.030	53.030	52.400	52.770	52.770	34,500
2025-10-06	52.610	53.130	52.590	52.940	52.940	63,800
2025-10-03	51.770	52.090	51.630	52.030	52.030	74,400
2025-10-02	52.010	52.020	50.740	51.280	51.280	46,700
2025-10-01	51.510	51.745	51.380	51.510	51.510	39,700
2025-09-30	50.620	51.100	50.400	51.080	51.080	76,700
2025-09-29	50.800	50.970	50.735	50.890	50.890	38,500
2025-09-26	49.880	50.585	49.800	50.010	50.010	30,200
2025-09-25	49.280	49.720	48.990	49.670	49.670	51,200
2025-09-24	49.260	49.260	48.700	48.980	48.980	29,800
2025-09-23	49.370	49.400	48.930	49.080	49.080	78,100
2025-09-22	48.390	48.950	48.300	48.940	48.940	59,100
2025-09-19	47.280	47.830	47.220	47.830	47.830	48,900
2025-09-18	46.990	47.020	46.750	47.020	47.020	14,400
2025-09-17	47.220	47.470	46.750	46.970	46.970	46,100
2025-09-16	47.640	47.730	47.350	47.510	47.510	15,800
2025-09-15	47.310	47.640	47.290	47.560	47.560	29,900
2025-09-12	47.310	47.400	47.270	47.300	47.300	40,200
2025-09-11	46.800	47.015	46.740	46.980	46.980	30,800
2025-09-10	46.850	46.990	46.850	46.980	46.980	23,000
2025-09-09	46.960	47.060	46.520	46.690	46.690	16,800
2025-09-08	46.480	46.860	46.460	46.700	46.700	36,000
2025-09-05	46.360	46.370	46.090	46.250	46.250	22,100
2025-09-04	45.870	45.870	45.490	45.800	45.800	40,500
2025-09-03	45.760	46.120	45.700	45.840	45.840	127,000
2025-09-02	45.060	45.540	44.865	45.500	45.500	19,800
2025-08-29	43.690	44.260	43.690	44.240	44.240	23,700
2025-08-28	43.600	43.720	43.590	43.710	43.710	18,900
2025-08-27	43.340	43.470	43.310	43.470	43.470	22,100
2025-08-26	43.430	43.540	43.350	43.530	43.530	10,300
2025-08-25	43.320	43.460	43.275	43.400	43.400	8,400
2025-08-22	42.960	43.500	42.950	43.450	43.450	9,700
2025-08-21	42.950	43.100	42.950	43.020	43.020	4,800
2025-08-20	42.750	42.950	42.750	42.950	42.950	7,600
2025-08-19	42.670	42.770	42.390	42.410	42.410	3,500
2025-08-18	42.900	42.900	42.620	42.640	42.640	5,500
2025-08-15	42.630	42.860	42.610	42.820	42.820	13,500
2025-08-14	42.950	42.950	42.740	42.800	42.800	9,800
2025-08-13	42.930	43.110	42.930	43.060	43.060	14,600
2025-08-12	42.610	42.730	42.440	42.730	42.730	17,800
2025-08-11	42.710	42.820	42.580	42.680	42.680	73,700
2025-08-08	43.220	43.240	42.970	43.230	43.230	14,700

← NewerPage 5 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.