Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	40.140	40.250	40.120	40.120	40.120	6,700
2025-05-12	39.960	40.130	39.890	40.020	40.020	20,800
2025-05-09	40.670	40.860	40.610	40.675	40.675	9,800
2025-05-08	40.720	40.870	40.250	40.260	40.260	14,900
2025-05-07	40.850	40.920	40.620	40.650	40.650	7,400
2025-05-06	41.100	41.290	40.930	41.270	41.270	18,700
2025-05-05	40.120	40.410	40.030	40.290	40.290	45,600
2025-05-02	39.520	39.520	39.080	39.215	39.215	17,800
2025-05-01	39.280	39.405	39.150	39.390	39.390	22,000
2025-04-30	40.130	40.330	39.895	39.930	39.930	29,700
2025-04-29	40.660	40.720	40.370	40.380	40.380	24,200
2025-04-28	40.430	40.790	40.190	40.740	40.740	10,185
2025-04-25	40.210	40.500	40.080	40.430	40.430	38,838
2025-04-24	40.840	41.000	40.690	40.995	40.995	22,054
2025-04-23	40.290	40.810	40.040	40.750	40.750	68,804
2025-04-22	41.730	41.730	40.790	40.840	40.840	76,983
2025-04-21	41.540	41.600	41.370	41.550	41.550	38,884
2025-04-17	40.740	40.820	40.260	40.640	40.640	35,774
2025-04-16	40.580	41.050	40.580	40.920	40.920	67,027
2025-04-15	39.650	40.060	39.570	40.050	40.050	39,679
2025-04-14	39.520	39.650	39.370	39.620	39.620	47,001
2025-04-11	39.610	40.000	39.440	39.760	39.760	33,506
2025-04-10	38.890	39.200	38.530	39.080	39.080	53,847
2025-04-09	38.250	38.650	38.070	38.240	38.240	46,632
2025-04-08	37.680	37.720	37.200	37.600	37.600	22,827
2025-04-07	37.950	37.980	36.940	37.220	37.220	75,651
2025-04-04	38.530	38.560	37.460	37.720	37.720	107,145
2025-04-03	39.500	39.500	38.530	38.900	38.900	63,722
2025-04-02	40.530	40.630	40.470	40.525	40.525	49,012
2025-04-01	40.930	40.950	40.250	40.420	40.420	22,812
2025-03-31	40.570	40.860	40.400	40.810	40.810	18,937
2025-03-28	40.300	40.390	40.100	40.200	40.200	15,280
2025-03-27	39.890	40.210	39.840	40.160	40.160	27,339
2025-03-26	39.480	39.500	39.315	39.430	39.430	3,829
2025-03-25	39.520	39.660	39.460	39.540	39.540	11,350
2025-03-24	39.650	39.650	39.170	39.190	39.190	20,325
2025-03-21	39.840	39.840	39.360	39.600	39.600	15,748
2025-03-20	40.060	40.090	39.940	39.990	39.990	13,625
2025-03-19	40.090	40.200	39.900	40.200	40.200	49,153
2025-03-18	40.100	40.220	40.000	40.100	40.100	25,633
2025-03-17	39.700	39.750	39.560	39.750	39.750	30,013
2025-03-14	40.100	40.100	39.680	39.740	39.740	38,186
2025-03-13	39.180	39.980	39.170	39.970	39.970	43,826
2025-03-12	38.810	39.140	38.810	39.070	39.070	28,896
2025-03-11	38.540	39.040	38.540	38.840	38.840	22,031
2025-03-10	38.490	38.510	38.200	38.260	38.260	12,283
2025-03-07	38.450	38.640	38.380	38.570	38.570	18,997
2025-03-06	38.390	38.500	38.290	38.360	38.360	13,012
2025-03-05	38.230	38.750	38.230	38.600	38.600	18,042
2025-03-04	38.490	38.620	38.280	38.560	38.560	23,806
2025-03-03	37.860	38.230	37.860	38.230	38.230	43,678
2025-02-28	37.490	38.200	37.320	37.660	37.660	22,115
2025-02-27	38.130	38.130	37.800	37.850	37.850	25,821
2025-02-26	37.990	38.320	37.920	38.230	38.230	18,663
2025-02-25	38.400	38.400	37.720	38.090	38.090	43,256
2025-02-24	38.400	38.620	38.240	38.620	38.620	73,706
2025-02-21	38.630	38.630	38.250	38.410	38.410	77,125
2025-02-20	38.490	38.630	38.410	38.435	38.435	15,386
2025-02-19	38.530	38.550	38.350	38.520	38.520	18,506
2025-02-18	38.180	38.470	38.170	38.440	38.440	30,261

← NewerPage 7 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.