Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	19.140	19.420	19.140	19.420	19.420	1,200
2024-03-01	18.570	19.000	18.570	18.980	18.980	900
2024-02-29	18.650	18.650	18.630	18.640	18.640	1,500
2024-02-28	18.590	18.590	18.440	18.450	18.450	1,300
2024-02-27	18.480	18.480	18.450	18.450	18.450	3,400
2024-02-26	18.460	18.480	18.460	18.480	18.480	200
2024-02-23	18.480	18.580	18.480	18.580	18.580	200
2024-02-22	18.470	18.490	18.440	18.470	18.470	800
2024-02-21	18.520	18.520	18.520	18.520	18.520	2,100
2024-02-20	18.630	18.630	18.610	18.610	18.610	300
2024-02-16	18.360	18.560	18.360	18.560	18.560	300
2024-02-15	18.390	18.390	18.390	18.390	18.390	300
2024-02-14	18.080	18.200	18.060	18.200	18.200	1,000
2024-02-13	18.380	18.380	18.080	18.100	18.100	7,400
2024-02-12	18.430	18.430	18.430	18.430	18.430	200
2024-02-09	18.410	18.410	18.410	18.410	18.410	700
2024-02-08	18.470	18.470	18.470	18.470	18.470	0
2024-02-07	18.470	18.470	18.470	18.470	18.470	0
2024-02-06	18.380	18.470	18.380	18.470	18.470	800
2024-02-05	18.440	18.440	18.440	18.440	18.440	100
2024-02-02	18.490	18.490	18.490	18.490	18.490	300
2024-02-01	18.750	18.890	18.710	18.890	18.890	1,100
2024-01-31	18.260	18.860	18.260	18.630	18.630	1,900
2024-01-30	18.800	18.830	18.680	18.680	18.680	700
2024-01-29	18.550	18.700	18.550	18.700	18.700	8,200
2024-01-26	18.560	18.560	18.500	18.500	18.500	700
2024-01-25	18.580	18.580	18.480	18.530	18.530	600
2024-01-24	18.550	18.650	18.440	18.440	18.440	600
2024-01-23	18.500	18.500	18.500	18.500	18.500	100
2024-01-22	18.370	18.370	18.370	18.370	18.370	100
2024-01-19	18.600	18.600	18.600	18.600	18.600	200
2024-01-18	18.480	18.480	18.080	18.080	18.080	300
2024-01-17	18.530	18.530	18.430	18.430	18.430	300
2024-01-16	18.790	18.790	18.790	18.790	18.790	200
2024-01-15	18.840	18.840	18.740	18.740	18.740	800
2024-01-12	18.990	18.990	18.890	18.890	18.890	300
2024-01-11	18.710	18.710	18.710	18.710	18.710	0
2024-01-10	18.710	18.710	18.710	18.710	18.710	0
2024-01-09	18.710	18.710	18.710	18.710	18.710	200
2024-01-08	18.760	18.860	18.760	18.790	18.790	2,700
2024-01-05	19.050	19.050	18.950	18.950	18.950	200
2024-01-04	18.830	18.850	18.830	18.850	18.850	200
2024-01-03	18.790	18.800	18.790	18.800	18.800	200
2024-01-02	19.150	19.150	19.050	19.050	19.050	400
2023-12-29	19.150	19.150	19.150	19.150	19.150	100
2023-12-28	19.370	19.370	19.250	19.250	19.250	300
2023-12-27	19.370	19.370	19.370	19.370	19.370	500
2023-12-22	19.180	19.180	19.180	19.180	19.180	0
2023-12-21	19.180	19.180	19.180	19.180	19.180	900
2023-12-20	19.130	19.130	19.130	19.130	19.130	0
2023-12-19	19.130	19.130	19.130	19.130	19.130	1,100
2023-12-18	18.870	18.900	18.870	18.890	18.890	15,700
2023-12-15	19.000	19.000	18.900	18.900	18.900	300
2023-12-14	19.080	19.080	19.050	19.050	19.050	700
2023-12-13	18.290	18.790	18.290	18.790	18.790	800
2023-12-12	18.270	18.310	18.270	18.310	18.310	1,300
2023-12-11	18.330	18.330	18.300	18.300	18.300	600
2023-12-08	18.340	18.440	18.340	18.440	18.440	2,100
2023-12-07	18.850	18.850	18.850	18.850	18.850	0
2023-12-06	18.850	18.850	18.850	18.850	18.850	0

← NewerPage 12 of 21 · 1,259 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.