Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	40.360	40.390	40.300	40.390	40.390	300
2026-10-16	40.530	40.720	40.390	40.460	40.460	1,400
2026-10-15	40.220	40.480	39.500	40.480	40.480	2,200
2026-10-14	39.840	39.940	39.490	39.590	39.590	1,500
2026-10-13	41.570	41.570	40.890	40.930	40.930	2,000
2026-10-09	41.750	41.800	41.690	41.710	41.710	1,700
2026-10-08	40.860	40.990	40.640	40.790	40.790	1,900
2026-10-07	40.670	41.050	40.670	40.860	40.860	1,500
2026-10-06	41.600	41.960	41.550	41.780	41.780	2,600
2026-10-05	41.560	41.650	41.440	41.440	41.440	1,100
2026-10-02	41.850	42.010	41.190	41.450	41.450	3,900
2026-10-01	41.630	41.880	41.550	41.750	41.750	3,700
2026-09-30	41.830	41.830	41.440	41.470	41.470	1,200
2026-09-29	41.670	41.880	41.530	41.880	41.880	2,000
2026-09-28	41.880	41.940	41.420	41.580	41.580	3,600
2026-09-25	43.160	43.580	43.040	43.530	43.530	2,600
2026-09-24	43.120	43.300	42.870	43.060	43.060	3,700
2026-09-23	43.660	43.680	43.450	43.460	43.460	1,700
2026-09-22	44.240	44.840	44.070	44.840	44.840	1,800
2026-09-21	44.540	44.540	44.220	44.360	44.360	1,500
2026-09-18	44.480	44.870	44.420	44.680	44.680	1,800
2026-09-17	44.220	44.550	44.200	44.200	44.200	1,600
2026-09-16	43.930	44.080	42.750	43.000	43.000	8,900
2026-09-15	43.780	43.780	43.290	43.480	43.480	1,700
2026-09-14	43.330	43.680	43.210	43.470	43.470	3,300
2026-09-11	44.560	44.740	44.180	44.180	44.180	1,800
2026-09-10	44.460	44.510	43.800	43.880	43.880	3,600
2026-09-09	45.320	45.570	44.980	45.220	45.220	4,300
2026-09-08	45.080	45.080	44.470	44.520	44.520	11,400
2026-09-04	45.090	45.470	44.950	45.260	45.260	3,200
2026-09-03	45.420	45.910	45.310	45.800	45.800	11,800
2026-09-02	44.700	44.820	44.370	44.600	44.600	2,200
2026-09-01	44.560	44.680	43.970	43.980	43.980	3,000
2026-08-31	45.530	45.530	45.240	45.510	45.510	1,800
2026-08-28	47.510	47.880	45.510	45.580	45.580	10,500
2026-08-27	46.850	47.440	46.680	47.350	47.350	3,200
2026-08-26	47.220	47.220	46.700	46.900	46.900	2,900
2026-08-25	46.970	47.640	46.930	47.640	47.640	4,000
2026-08-24	47.520	47.520	46.910	47.300	47.300	5,000
2026-08-21	47.000	47.490	46.940	47.330	47.330	4,100
2026-08-20	45.870	46.610	45.720	46.320	46.320	4,300
2026-08-19	44.900	45.520	44.900	45.520	45.520	4,500
2026-08-18	44.850	44.850	43.770	43.820	43.820	3,200
2026-08-17	44.780	45.310	44.780	45.010	45.010	6,900
2026-08-14	44.580	44.820	44.450	44.550	44.550	3,400
2026-08-13	45.020	45.020	44.220	44.250	44.250	3,000
2026-08-12	44.990	45.320	44.900	45.040	45.040	2,800
2026-08-11	45.000	45.000	44.400	44.530	44.530	3,800
2026-08-10	43.660	44.950	43.450	44.950	44.950	3,000
2026-08-07	43.690	43.740	43.310	43.550	43.550	2,400
2026-08-06	42.430	42.500	42.040	42.330	42.330	2,200
2026-08-05	42.150	42.570	42.090	42.480	42.480	1,400
2026-08-04	40.730	40.990	40.730	40.780	40.780	1,400
2026-07-31	39.920	40.110	39.810	40.060	40.060	1,400
2026-07-30	40.320	40.880	40.320	40.880	40.880	1,500
2026-07-29	39.690	40.850	39.570	40.190	40.190	2,500
2026-07-28	39.770	39.940	39.670	39.760	39.760	1,500
2026-07-27	40.500	40.650	40.390	40.390	40.390	900
2026-07-24	40.090	40.510	40.090	40.200	40.200	1,400
2026-07-23	40.030	40.160	39.950	39.970	39.970	1,500

Page 1 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 (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.