Sprott Physical Gold and Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 23.510 | 23.510 | 23.380 | 23.480 | 23.480 | 1,200 |
| 2024-08-22 | 23.410 | 23.410 | 23.410 | 23.410 | 23.410 | 0 |
| 2024-08-21 | 23.410 | 23.410 | 23.410 | 23.410 | 23.410 | 100 |
| 2024-08-20 | 23.070 | 23.070 | 23.070 | 23.070 | 23.070 | 0 |
| 2024-08-19 | 23.080 | 23.350 | 23.070 | 23.070 | 23.070 | 18,100 |
| 2024-08-16 | 22.840 | 23.140 | 22.840 | 23.140 | 23.140 | 1,000 |
| 2024-08-15 | 22.600 | 22.600 | 22.450 | 22.600 | 22.600 | 300 |
| 2024-08-14 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 0 |
| 2024-08-13 | 22.550 | 22.550 | 22.550 | 22.550 | 22.550 | 3,100 |
| 2024-08-12 | 22.500 | 22.580 | 22.500 | 22.580 | 22.580 | 200 |
| 2024-08-09 | 22.570 | 22.570 | 22.570 | 22.570 | 22.570 | 0 |
| 2024-08-08 | 22.570 | 22.570 | 22.570 | 22.570 | 22.570 | 0 |
| 2024-08-07 | 22.570 | 22.570 | 22.570 | 22.570 | 22.570 | 0 |
| 2024-08-06 | 22.570 | 22.570 | 22.570 | 22.570 | 22.570 | 0 |
| 2024-08-02 | 22.480 | 22.570 | 22.480 | 22.570 | 22.570 | 700 |
| 2024-08-01 | 22.790 | 22.790 | 22.790 | 22.790 | 22.790 | 0 |
| 2024-07-31 | 22.500 | 22.810 | 22.500 | 22.790 | 22.790 | 1,200 |
| 2024-07-30 | 22.110 | 22.340 | 22.110 | 22.340 | 22.340 | 700 |
| 2024-07-29 | 22.160 | 22.160 | 21.860 | 22.060 | 22.060 | 600 |
| 2024-07-26 | 21.960 | 22.060 | 21.960 | 22.060 | 22.060 | 200 |
| 2024-07-25 | 21.920 | 22.020 | 21.900 | 21.910 | 21.910 | 2,800 |
| 2024-07-24 | 23.180 | 23.180 | 22.480 | 22.480 | 22.480 | 800 |
| 2024-07-23 | 23.230 | 23.230 | 23.230 | 23.230 | 23.230 | 0 |
| 2024-07-22 | 23.230 | 23.230 | 23.230 | 23.230 | 23.230 | 0 |
| 2024-07-19 | 23.230 | 23.230 | 23.230 | 23.230 | 23.230 | 0 |
| 2024-07-18 | 23.230 | 23.230 | 23.230 | 23.230 | 23.230 | 0 |
| 2024-07-17 | 23.230 | 23.230 | 23.230 | 23.230 | 23.230 | 1,500 |
| 2024-07-16 | 23.170 | 23.170 | 23.170 | 23.170 | 23.170 | 0 |
| 2024-07-15 | 23.150 | 23.350 | 23.150 | 23.170 | 23.170 | 900 |
| 2024-07-12 | 23.050 | 23.220 | 23.050 | 23.160 | 23.160 | 1,000 |
| 2024-07-11 | 23.140 | 23.340 | 23.140 | 23.280 | 23.280 | 4,100 |
| 2024-07-10 | 22.940 | 22.940 | 22.840 | 22.850 | 22.850 | 300 |
| 2024-07-09 | 22.760 | 22.760 | 22.760 | 22.760 | 22.760 | 2,000 |
| 2024-07-08 | 23.070 | 23.070 | 23.070 | 23.070 | 23.070 | 0 |
| 2024-07-05 | 22.870 | 23.070 | 22.870 | 23.070 | 23.070 | 600 |
| 2024-07-04 | 22.610 | 22.610 | 22.610 | 22.610 | 22.610 | 0 |
| 2024-07-03 | 22.550 | 22.610 | 22.550 | 22.610 | 22.610 | 500 |
| 2024-07-02 | 22.090 | 22.240 | 22.090 | 22.140 | 22.140 | 400 |
| 2024-06-28 | 22.040 | 22.040 | 22.040 | 22.040 | 22.040 | 500 |
| 2024-06-27 | 21.780 | 21.780 | 21.780 | 21.780 | 21.780 | 0 |
| 2024-06-26 | 21.660 | 21.800 | 21.660 | 21.780 | 21.780 | 1,700 |
| 2024-06-25 | 22.060 | 22.060 | 21.900 | 21.900 | 21.900 | 1,400 |
| 2024-06-24 | 22.140 | 22.150 | 22.120 | 22.120 | 22.120 | 900 |
| 2024-06-21 | 22.510 | 22.510 | 22.050 | 22.050 | 22.050 | 700 |
| 2024-06-20 | 22.290 | 22.620 | 22.280 | 22.620 | 22.620 | 3,400 |
| 2024-06-19 | 22.050 | 22.050 | 21.840 | 21.930 | 21.930 | 900 |
| 2024-06-18 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 200 |
| 2024-06-17 | 22.090 | 22.090 | 21.990 | 22.020 | 22.020 | 300 |
| 2024-06-14 | 21.980 | 22.140 | 21.980 | 22.140 | 22.140 | 400 |
| 2024-06-13 | 22.010 | 22.010 | 21.710 | 21.820 | 21.820 | 800 |
| 2024-06-12 | 22.270 | 22.320 | 22.030 | 22.060 | 22.060 | 1,800 |
| 2024-06-11 | 21.970 | 21.980 | 21.970 | 21.980 | 21.980 | 300 |
| 2024-06-10 | 21.980 | 22.090 | 21.980 | 22.090 | 22.090 | 800 |
| 2024-06-07 | 21.970 | 22.130 | 21.810 | 21.810 | 21.810 | 1,300 |
| 2024-06-06 | 22.530 | 22.910 | 22.520 | 22.900 | 22.900 | 1,200 |
| 2024-06-05 | 22.220 | 22.370 | 22.160 | 22.370 | 22.370 | 900 |
| 2024-06-04 | 22.490 | 22.490 | 22.030 | 22.120 | 22.120 | 1,700 |
| 2024-06-03 | 22.350 | 22.590 | 22.350 | 22.540 | 22.540 | 1,600 |
| 2024-05-31 | 22.760 | 22.810 | 22.330 | 22.380 | 22.380 | 1,100 |
| 2024-05-30 | 22.800 | 22.840 | 22.620 | 22.650 | 22.650 | 3,700 |
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.