Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	38.400	38.400	37.500	37.610	37.610	19,504
2025-02-13	38.140	38.210	38.080	38.140	38.140	13,392
2025-02-12	38.120	38.150	38.000	38.060	38.060	8,138
2025-02-11	38.170	38.230	37.970	37.970	37.970	38,058
2025-02-10	38.300	38.670	38.200	38.290	38.290	56,274
2025-02-07	38.040	38.240	37.700	37.750	37.750	71,222
2025-02-06	37.930	37.930	37.620	37.890	37.890	11,394
2025-02-05	37.840	38.490	37.840	37.930	37.930	16,193
2025-02-04	37.690	37.800	37.490	37.675	37.675	44,159
2025-02-03	37.900	38.240	37.680	37.750	37.750	125,605
2025-01-31	37.660	37.750	37.240	37.540	37.540	26,341
2025-01-30	37.360	37.650	36.940	37.490	37.490	30,604
2025-01-29	36.600	36.680	36.390	36.510	36.510	8,633
2025-01-28	36.130	36.590	36.130	36.590	36.590	14,710
2025-01-27	36.240	36.240	35.830	36.000	36.000	14,911
2025-01-24	36.480	36.560	36.400	36.450	36.450	7,707
2025-01-23	36.160	36.300	36.120	36.300	36.300	10,634
2025-01-22	36.400	36.570	36.400	36.520	36.520	19,428
2025-01-21	36.290	36.380	36.270	36.320	36.320	12,900
2025-01-20	35.930	36.160	35.920	36.070	36.070	13,890
2025-01-17	35.980	36.130	35.980	36.050	36.050	16,016
2025-01-16	36.150	36.280	36.150	36.270	36.270	5,226
2025-01-15	35.550	35.860	35.470	35.860	35.860	5,904
2025-01-14	35.250	35.420	35.250	35.410	35.410	4,623
2025-01-13	35.690	35.700	35.200	35.260	35.260	7,094
2025-01-10	36.040	36.250	35.930	36.180	36.180	6,937
2025-01-09	35.670	36.100	35.480	35.990	35.990	7,820
2025-01-08	35.600	35.660	35.340	35.560	35.560	12,996
2025-01-07	35.150	35.320	35.040	35.320	35.320	6,996
2025-01-06	34.750	34.890	34.500	34.830	34.830	15,229
2025-01-03	34.910	35.000	34.830	34.840	34.840	4,165
2025-01-02	34.700	34.940	34.700	34.910	34.910	18,891
2024-12-31	34.000	34.270	34.000	34.190	34.190	2,105
2024-12-30	34.200	34.210	33.910	33.960	33.960	18,393
2024-12-27	34.390	34.440	34.350	34.370	34.370	6,843
2024-12-24	34.370	34.420	34.310	34.400	34.400	4,660
2024-12-23	34.530	34.560	34.360	34.370	34.370	3,403
2024-12-20	34.130	34.700	34.130	34.700	34.700	51,567
2024-12-19	33.990	34.020	33.820	33.990	33.990	15,549
2024-12-18	34.720	34.760	34.240	34.270	34.270	17,517
2024-12-17	34.650	34.860	34.610	34.860	34.860	13,244
2024-12-16	34.910	34.920	34.760	34.780	34.780	12,567
2024-12-13	34.950	34.950	34.725	34.730	34.730	16,566
2024-12-12	35.490	35.490	35.210	35.250	35.250	6,942
2024-12-11	35.700	35.900	35.700	35.870	35.870	5,290
2024-12-10	35.440	35.600	35.440	35.550	35.550	4,583
2024-12-09	35.510	35.510	35.100	35.140	35.140	9,042
2024-12-06	34.500	34.890	34.500	34.700	34.700	17,974
2024-12-05	34.650	34.650	34.420	34.500	34.500	9,208
2024-12-04	34.650	34.830	34.650	34.750	34.750	10,462
2024-12-03	34.520	34.620	34.390	34.550	34.550	17,604
2024-12-02	34.450	34.450	34.250	34.270	34.270	3,545
2024-11-29	34.330	34.480	34.270	34.320	34.320	21,351
2024-11-28	34.690	34.690	33.940	34.130	34.130	19,736
2024-11-27	34.360	34.430	34.040	34.070	34.070	20,001
2024-11-26	34.340	34.340	34.150	34.290	34.290	24,060
2024-11-25	34.200	34.200	33.870	33.960	33.960	22,067
2024-11-22	34.790	35.120	34.790	35.050	35.050	20,356
2024-11-21	34.520	34.530	34.340	34.520	34.520	6,526
2024-11-20	34.400	34.570	34.340	34.390	34.390	12,625

← NewerPage 8 of 21 · 1,258 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.