Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	18.850	18.850	18.850	18.850	18.850	0
2023-12-05	18.980	18.980	18.830	18.850	18.850	1,600
2023-12-04	19.030	19.030	19.030	19.030	19.030	700
2023-12-01	19.320	19.320	19.320	19.320	19.320	0
2023-11-30	19.220	19.320	19.220	19.320	19.320	200
2023-11-29	19.280	19.280	19.270	19.270	19.270	800
2023-11-28	19.180	19.280	19.180	19.280	19.280	400
2023-11-27	18.730	18.730	18.730	18.730	18.730	0
2023-11-24	18.790	18.790	18.730	18.730	18.730	200
2023-11-23	18.540	18.540	18.540	18.540	18.540	100
2023-11-22	18.490	18.490	18.490	18.490	18.490	0
2023-11-21	18.490	18.490	18.490	18.490	18.490	0
2023-11-20	18.450	18.490	18.450	18.490	18.490	200
2023-11-17	18.340	18.340	18.340	18.340	18.340	0
2023-11-16	18.340	18.340	18.340	18.340	18.340	0
2023-11-15	18.340	18.340	18.340	18.340	18.340	0
2023-11-14	18.340	18.340	18.340	18.340	18.340	100
2023-11-13	17.870	17.970	17.870	17.970	17.970	400
2023-11-10	18.080	18.080	18.010	18.010	18.010	200
2023-11-09	18.320	18.320	18.220	18.220	18.220	400
2023-11-08	18.540	18.540	18.540	18.540	18.540	0
2023-11-07	18.540	18.540	18.540	18.540	18.540	0
2023-11-06	18.540	18.540	18.540	18.540	18.540	100
2023-11-03	18.680	18.680	18.680	18.680	18.680	100
2023-11-02	18.410	18.410	18.410	18.410	18.410	0
2023-11-01	18.410	18.410	18.410	18.410	18.410	0
2023-10-31	18.410	18.410	18.410	18.410	18.410	0
2023-10-30	18.410	18.410	18.410	18.410	18.410	0
2023-10-27	18.410	18.410	18.410	18.410	18.410	0
2023-10-26	18.410	18.410	18.410	18.410	18.410	300
2023-10-25	18.390	18.390	18.390	18.390	18.390	0
2023-10-24	18.390	18.390	18.390	18.390	18.390	0
2023-10-23	18.510	18.510	18.390	18.390	18.390	500
2023-10-20	18.440	18.640	18.440	18.640	18.640	1,000
2023-10-19	18.160	18.260	18.160	18.260	18.260	200
2023-10-18	18.290	18.290	18.090	18.190	18.190	600
2023-10-17	18.000	18.000	18.000	18.000	18.000	500
2023-10-16	17.890	17.890	17.890	17.890	17.890	100
2023-10-13	17.780	17.880	17.780	17.880	17.880	200
2023-10-12	17.450	17.450	17.350	17.350	17.350	200
2023-10-11	17.410	17.410	17.410	17.410	17.410	100
2023-10-10	16.790	16.790	16.790	16.790	16.790	0
2023-10-06	16.790	16.790	16.790	16.790	16.790	0
2023-10-05	16.790	16.790	16.790	16.790	16.790	2,000
2023-10-04	16.790	16.810	16.790	16.810	16.810	200
2023-10-03	16.960	16.960	16.860	16.960	16.960	300
2023-10-02	17.010	17.010	17.010	17.010	17.010	100
2023-09-29	17.460	17.460	17.460	17.460	17.460	0
2023-09-28	17.560	17.560	17.460	17.460	17.460	200
2023-09-27	17.640	17.640	17.540	17.540	17.540	1,200
2023-09-26	18.030	18.030	17.930	17.930	17.930	200
2023-09-25	18.080	18.080	18.080	18.080	18.080	0
2023-09-22	18.080	18.080	18.080	18.080	18.080	0
2023-09-21	18.080	18.080	18.080	18.080	18.080	100
2023-09-20	18.080	18.080	18.080	18.080	18.080	0
2023-09-19	18.080	18.080	18.080	18.080	18.080	100
2023-09-18	18.080	18.080	18.080	18.080	18.080	0
2023-09-15	18.030	18.080	18.030	18.080	18.080	300
2023-09-14	17.770	17.820	17.770	17.820	17.820	200
2023-09-13	17.910	17.910	17.910	17.910	17.910	100

← NewerPage 13 of 21 · 1,256 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.