Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	22.990	22.990	22.880	22.880	22.880	1,200
2024-05-28	23.100	23.100	22.900	23.040	23.040	1,900
2024-05-27	22.370	22.920	22.320	22.920	22.920	2,100
2024-05-24	22.510	22.520	22.400	22.420	22.420	3,300
2024-05-23	22.750	22.750	22.370	22.370	22.370	1,000
2024-05-22	23.230	23.230	22.790	22.800	22.800	7,400
2024-05-21	23.400	23.520	23.390	23.390	23.390	500
2024-05-17	22.830	23.200	22.760	23.200	23.200	1,200
2024-05-16	22.540	22.540	22.490	22.490	22.490	300
2024-05-15	22.400	22.590	22.400	22.590	22.590	900
2024-05-14	21.960	22.060	21.790	21.790	21.790	600
2024-05-13	22.080	22.080	22.080	22.080	22.080	0
2024-05-10	22.080	22.080	22.080	22.080	22.080	800
2024-05-09	21.840	21.940	21.840	21.940	21.940	200
2024-05-08	21.530	21.530	21.430	21.530	21.530	300
2024-05-07	21.580	21.580	21.580	21.580	21.580	200
2024-05-06	21.570	21.880	21.530	21.650	21.650	2,100
2024-05-03	21.290	21.290	21.290	21.290	21.290	0
2024-05-02	21.290	21.290	21.290	21.290	21.290	200
2024-05-01	21.110	21.110	21.110	21.110	21.110	0
2024-04-30	21.110	21.110	21.110	21.110	21.110	200
2024-04-29	21.680	21.680	21.610	21.610	21.610	400
2024-04-26	21.770	21.770	21.640	21.640	21.640	800
2024-04-25	21.510	21.710	21.510	21.610	21.610	500
2024-04-24	21.560	21.560	21.460	21.560	21.560	400
2024-04-23	21.590	21.590	21.590	21.590	21.590	0
2024-04-22	21.640	21.740	21.590	21.590	21.590	900
2024-04-19	22.200	22.400	22.200	22.400	22.400	800
2024-04-18	22.370	22.370	22.170	22.200	22.200	800
2024-04-17	22.420	22.420	22.120	22.200	22.200	3,500
2024-04-16	22.300	22.300	22.200	22.300	22.300	1,200
2024-04-15	22.230	22.350	21.940	22.350	22.350	1,300
2024-04-12	22.710	23.010	21.990	21.990	21.990	3,400
2024-04-11	21.960	22.260	21.960	22.260	22.260	500
2024-04-10	21.870	22.210	21.780	21.910	21.910	1,700
2024-04-09	22.150	22.150	21.960	22.040	22.040	1,400
2024-04-08	21.880	21.920	21.710	21.920	21.920	1,000
2024-04-05	21.510	21.680	21.510	21.680	21.680	300
2024-04-04	21.300	21.490	21.290	21.310	21.310	4,000
2024-04-03	21.120	21.410	21.120	21.390	21.390	1,000
2024-04-02	20.750	21.070	20.750	21.070	21.070	1,000
2024-04-01	20.650	20.650	20.310	20.490	20.490	1,200
2024-03-28	20.130	20.360	20.130	20.320	20.320	2,600
2024-03-27	19.970	20.070	19.970	20.070	20.070	500
2024-03-26	19.990	19.990	19.890	19.890	19.890	300
2024-03-25	20.050	20.050	19.980	19.980	19.980	200
2024-03-22	20.050	20.050	19.930	19.930	19.930	300
2024-03-21	20.360	20.360	20.010	20.060	20.060	800
2024-03-20	20.050	20.350	20.050	20.300	20.300	700
2024-03-19	19.960	19.960	19.900	19.900	19.900	1,000
2024-03-18	19.580	20.090	19.580	20.060	20.060	4,800
2024-03-15	20.060	20.210	20.060	20.070	20.070	900
2024-03-14	20.030	20.030	20.010	20.010	20.010	500
2024-03-13	19.890	20.090	19.890	20.090	20.090	400
2024-03-12	19.840	19.840	19.740	19.740	19.740	800
2024-03-11	19.950	20.050	19.950	20.040	20.040	1,000
2024-03-08	19.900	20.100	19.900	19.900	19.900	800
2024-03-07	19.770	19.850	19.770	19.850	19.850	500
2024-03-06	19.620	19.720	19.620	19.720	19.720	200
2024-03-05	19.470	19.570	19.470	19.470	19.470	300

← NewerPage 11 of 21 · 1,255 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.