Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	34.350	34.350	34.250	34.300	34.300	152,824
2024-11-18	34.260	34.340	34.150	34.190	34.190	26,053
2024-11-15	33.890	33.930	33.550	33.630	33.630	10,560
2024-11-14	33.210	33.710	33.210	33.710	33.710	36,371
2024-11-13	33.840	33.860	33.370	33.370	33.370	16,225
2024-11-12	33.690	33.690	33.430	33.580	33.580	31,924
2024-11-11	34.000	34.000	33.560	33.720	33.720	158,557
2024-11-08	34.970	34.970	34.570	34.630	34.630	23,118
2024-11-07	34.710	35.020	34.710	34.970	34.970	11,353
2024-11-06	34.540	34.770	34.360	34.450	34.450	22,736
2024-11-05	35.810	35.810	35.550	35.580	35.580	7,300
2024-11-04	35.660	35.700	35.530	35.690	35.690	24,166
2024-11-01	35.860	36.010	35.650	35.670	35.670	14,188
2024-10-31	36.350	36.350	35.660	35.770	35.770	43,721
2024-10-30	36.660	36.800	36.590	36.700	36.700	5,374
2024-10-29	36.350	36.890	36.350	36.890	36.890	32,962
2024-10-28	36.110	36.260	36.090	36.160	36.160	21,447
2024-10-25	36.000	36.200	35.840	36.180	36.180	11,830
2024-10-24	36.170	36.220	35.830	36.010	36.010	8,251
2024-10-23	36.170	36.170	35.680	35.790	35.790	28,474
2024-10-22	36.140	36.560	36.100	36.420	36.420	42,247
2024-10-21	35.800	36.090	35.670	35.800	35.800	38,431
2024-10-18	35.000	35.600	35.000	35.590	35.590	18,270
2024-10-17	34.800	34.860	34.650	34.780	34.780	9,475
2024-10-16	34.700	34.800	34.460	34.520	34.520	6,112
2024-10-15	34.320	34.520	34.260	34.420	34.420	14,581
2024-10-11	34.260	34.400	34.210	34.320	34.320	24,233
2024-10-10	33.470	33.970	33.470	33.760	33.760	12,067
2024-10-09	33.230	33.470	33.230	33.470	33.470	20,678
2024-10-08	33.680	33.680	33.100	33.390	33.390	18,011
2024-10-07	33.770	33.810	33.680	33.800	33.800	5,779
2024-10-04	33.840	34.300	33.750	33.910	33.910	26,687
2024-10-03	33.630	33.860	33.500	33.850	33.850	5,120
2024-10-02	33.600	33.720	33.360	33.630	33.630	11,312
2024-10-01	33.500	33.650	33.380	33.400	33.400	7,489
2024-09-30	33.230	33.230	33.030	33.140	33.140	4,437
2024-09-27	33.700	33.750	33.390	33.490	33.490	21,282
2024-09-26	33.770	33.840	33.680	33.760	33.760	6,401
2024-09-25	33.610	33.720	33.500	33.610	33.610	17,959
2024-09-24	33.020	33.690	33.020	33.650	33.650	8,131
2024-09-23	33.150	33.170	32.970	32.970	32.970	4,890
2024-09-20	32.970	33.300	32.970	33.260	33.260	11,741
2024-09-19	32.690	32.880	32.650	32.750	32.750	6,999
2024-09-18	32.560	32.910	32.100	32.210	32.210	26,987
2024-09-17	32.660	32.800	32.500	32.570	32.570	16,628
2024-09-16	32.880	32.880	32.660	32.720	32.720	45,420
2024-09-13	32.610	32.790	32.590	32.740	32.740	12,557
2024-09-12	31.860	32.250	31.860	32.250	32.250	14,607
2024-09-11	31.440	31.580	31.270	31.430	31.430	30,835
2024-09-10	31.320	31.490	31.210	31.490	31.490	18,058
2024-09-09	31.120	31.240	31.070	31.240	31.240	5,460
2024-09-06	31.370	31.370	30.900	30.990	30.990	5,394
2024-09-05	31.420	31.540	31.300	31.350	31.350	9,403
2024-09-04	30.930	31.060	30.930	30.950	30.950	7,157
2024-09-03	31.020	31.020	30.750	30.990	30.990	6,111
2024-08-30	31.460	31.460	31.150	31.200	31.200	10,391
2024-08-29	31.470	31.670	31.470	31.580	31.580	14,117
2024-08-28	31.480	31.480	31.230	31.360	31.360	6,176
2024-08-27	31.580	31.760	31.580	31.740	31.740	3,501
2024-08-26	31.820	31.820	31.610	31.710	31.710	6,272

← NewerPage 9 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.