Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	18.000	18.000	18.000	18.000	18.000	0
2023-09-08	18.000	18.000	18.000	18.000	18.000	600
2023-09-07	18.190	18.190	18.190	18.190	18.190	0
2023-09-06	18.190	18.190	18.190	18.190	18.190	0
2023-09-05	18.290	18.290	18.190	18.190	18.190	500
2023-09-01	18.510	18.510	18.410	18.410	18.410	200
2023-08-31	18.510	18.510	18.510	18.510	18.510	200
2023-08-30	18.650	18.650	18.600	18.600	18.600	300
2023-08-29	18.340	18.600	18.340	18.600	18.600	400
2023-08-28	18.420	18.420	18.310	18.310	18.310	1,700
2023-08-25	18.300	18.300	18.300	18.300	18.300	0
2023-08-24	18.300	18.300	18.300	18.300	18.300	0
2023-08-23	18.250	18.300	18.250	18.300	18.300	600
2023-08-22	17.910	17.910	17.910	17.910	17.910	0
2023-08-21	17.870	17.910	17.870	17.910	17.910	3,500
2023-08-18	17.750	17.750	17.750	17.750	17.750	100
2023-08-17	17.800	17.800	17.700	17.700	17.700	200
2023-08-16	17.760	17.760	17.760	17.760	17.760	100
2023-08-15	17.650	17.710	17.650	17.710	17.710	1,500
2023-08-14	17.880	17.880	17.880	17.880	17.880	0
2023-08-11	17.880	17.880	17.880	17.880	17.880	0
2023-08-10	17.880	17.980	17.880	17.880	17.880	2,700
2023-08-09	17.980	17.980	17.980	17.980	17.980	100
2023-08-08	17.980	18.000	17.980	18.000	18.000	1,100
2023-08-04	18.280	18.280	18.280	18.280	18.280	200
2023-08-03	18.270	18.270	18.170	18.190	18.190	300
2023-08-02	18.400	18.400	18.300	18.300	18.300	1,100
2023-08-01	18.410	18.410	18.410	18.410	18.410	300
2023-07-31	18.690	18.690	18.690	18.690	18.690	100
2023-07-28	18.580	18.580	18.490	18.490	18.490	400
2023-07-27	18.890	18.890	18.890	18.890	18.890	0
2023-07-26	18.890	18.890	18.890	18.890	18.890	0
2023-07-25	18.840	18.890	18.840	18.890	18.890	200
2023-07-24	18.650	18.650	18.650	18.650	18.650	0
2023-07-21	18.670	18.670	18.650	18.650	18.650	4,600
2023-07-20	18.880	18.880	18.880	18.880	18.880	0
2023-07-19	18.880	18.880	18.880	18.880	18.880	0
2023-07-18	18.690	18.890	18.690	18.880	18.880	800
2023-07-17	18.580	18.580	18.580	18.580	18.580	100
2023-07-14	18.600	18.700	18.600	18.680	18.680	300
2023-07-13	18.100	18.100	18.100	18.100	18.100	0
2023-07-12	18.100	18.100	18.100	18.100	18.100	0
2023-07-11	18.100	18.100	18.100	18.100	18.100	500
2023-07-10	18.060	18.060	18.060	18.060	18.060	0
2023-07-07	18.020	18.120	18.020	18.060	18.060	400
2023-07-06	17.780	17.900	17.780	17.900	17.900	1,200
2023-07-05	18.180	18.180	18.080	18.100	18.100	400
2023-07-04	17.950	18.050	17.950	18.010	18.010	1,600
2023-06-30	18.000	18.000	18.000	18.000	18.000	0
2023-06-29	18.000	18.000	18.000	18.000	18.000	0
2023-06-28	18.000	18.000	18.000	18.000	18.000	0
2023-06-27	18.000	18.000	18.000	18.000	18.000	1,000
2023-06-26	17.970	17.970	17.970	17.970	17.970	100
2023-06-23	18.020	18.020	17.920	17.920	17.920	200
2023-06-22	18.060	18.060	17.860	17.860	17.860	500
2023-06-21	18.090	18.110	18.010	18.110	18.110	6,500
2023-06-20	18.220	18.220	18.210	18.210	18.210	500
2023-06-19	18.830	19.030	18.670	18.760	18.760	6,200
2023-06-16	18.650	18.650	18.630	18.630	18.630	200
2023-06-15	18.450	18.550	18.450	18.550	18.550	200

← NewerPage 14 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.