Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	43.220	43.240	42.970	43.230	43.230	14,700
2025-08-07	43.000	43.210	43.000	43.190	43.190	9,400
2025-08-06	42.690	42.765	42.610	42.730	42.730	14,200
2025-08-05	42.530	42.840	42.530	42.810	42.810	14,800
2025-08-01	42.240	42.330	42.040	42.320	42.320	14,200
2025-07-31	41.820	41.820	41.600	41.750	41.750	16,500
2025-07-30	42.140	42.340	41.580	41.640	41.640	16,400
2025-07-29	42.210	42.410	42.190	42.350	42.350	8,300
2025-07-28	42.200	42.200	41.900	42.160	42.160	15,300
2025-07-25	42.620	42.650	42.250	42.300	42.300	13,100
2025-07-24	42.590	42.780	42.520	42.765	42.765	9,100
2025-07-23	43.020	43.230	42.810	42.900	42.900	11,400
2025-07-22	43.230	43.270	43.010	43.250	43.250	7,600
2025-07-21	42.890	43.150	42.890	43.080	43.080	15,400
2025-07-18	42.550	42.580	42.500	42.510	42.510	1,800
2025-07-17	42.100	42.460	42.030	42.440	42.440	13,400
2025-07-16	42.140	42.450	41.980	42.270	42.270	117,600
2025-07-15	42.270	42.330	42.000	42.100	42.100	22,300
2025-07-14	42.650	42.660	42.310	42.310	42.310	19,400
2025-07-11	42.060	42.530	42.060	42.520	42.520	11,200
2025-07-10	41.530	41.650	41.450	41.650	41.650	13,900
2025-07-09	41.450	41.450	41.140	41.340	41.340	4,400
2025-07-08	41.530	41.530	41.070	41.300	41.300	10,400
2025-07-07	41.140	41.650	41.140	41.620	41.620	16,100
2025-07-04	41.450	41.500	41.330	41.500	41.500	7,300
2025-07-03	41.210	41.390	41.210	41.320	41.320	14,800
2025-07-02	41.390	41.530	41.390	41.530	41.530	6,500
2025-06-30	40.800	41.030	40.730	40.980	40.980	15,500
2025-06-27	40.530	41.120	40.530	40.840	40.840	18,000
2025-06-26	41.350	41.460	41.220	41.440	41.440	17,300
2025-06-25	41.230	41.630	41.230	41.630	41.630	3,100
2025-06-24	41.150	41.350	40.830	41.350	41.350	19,500
2025-06-23	41.740	42.180	41.740	41.930	41.930	22,500
2025-06-20	41.780	41.870	41.680	41.720	41.720	20,800
2025-06-19	41.940	42.190	41.940	42.090	42.090	13,500
2025-06-18	42.180	42.250	41.900	41.930	41.930	25,600
2025-06-17	41.900	42.130	41.740	42.130	42.130	9,500
2025-06-16	41.810	41.810	41.500	41.600	41.600	12,700
2025-06-13	42.180	42.250	41.820	41.970	41.970	37,200
2025-06-12	41.670	41.800	41.600	41.730	41.730	23,800
2025-06-11	41.300	41.500	41.220	41.500	41.500	24,000
2025-06-10	41.500	41.540	41.190	41.280	41.280	11,900
2025-06-09	41.060	41.480	41.060	41.365	41.365	14,400
2025-06-06	41.440	41.440	41.000	41.000	41.000	10,700
2025-06-05	41.500	41.560	41.140	41.260	41.260	17,500
2025-06-04	40.920	41.130	40.920	41.020	41.020	17,000
2025-06-03	41.000	41.040	40.810	41.030	41.030	15,600
2025-06-02	40.660	41.280	40.620	41.280	41.280	29,500
2025-05-30	40.110	40.130	39.750	39.900	39.900	9,100
2025-05-29	40.290	40.490	40.260	40.420	40.420	3,200
2025-05-28	40.390	40.390	40.120	40.180	40.180	4,800
2025-05-27	40.000	40.330	39.920	40.330	40.330	5,000
2025-05-26	40.400	40.640	40.400	40.410	40.410	9,200
2025-05-23	40.660	40.720	40.470	40.620	40.620	13,800
2025-05-22	40.430	40.430	40.270	40.280	40.280	12,200
2025-05-21	40.430	40.700	40.410	40.680	40.680	22,300
2025-05-20	39.720	40.450	39.720	40.430	40.430	18,800
2025-05-16	39.070	39.530	39.070	39.405	39.405	67,800
2025-05-15	39.460	39.830	39.380	39.830	39.830	17,200
2025-05-14	39.340	39.410	39.170	39.240	39.240	11,900

← NewerPage 6 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.