Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	18.540	18.540	18.540	18.540	18.540	200
2023-06-13	18.620	18.620	18.620	18.620	18.620	0
2023-06-12	18.710	18.710	18.610	18.620	18.620	400
2023-06-09	18.720	18.820	18.720	18.760	18.760	600
2023-06-08	18.620	18.820	18.290	18.290	18.290	1,700
2023-06-07	18.730	18.730	18.490	18.490	18.490	4,400
2023-06-06	18.590	18.620	18.530	18.620	18.620	1,900
2023-06-05	18.570	18.680	18.570	18.630	18.630	7,300
2023-06-02	18.840	18.840	18.640	18.640	18.640	300
2023-06-01	18.720	18.820	18.720	18.820	18.820	200
2023-05-31	18.560	18.670	18.560	18.630	18.630	2,300
2023-05-30	18.490	18.490	18.490	18.490	18.490	1,600
2023-05-29	18.460	18.470	18.370	18.420	18.420	600
2023-05-26	18.470	18.470	18.370	18.420	18.420	300
2023-05-25	18.520	18.520	18.520	18.520	18.520	0
2023-05-24	18.520	18.520	18.520	18.520	18.520	0
2023-05-23	18.520	18.520	18.520	18.520	18.520	0
2023-05-19	18.520	18.520	18.520	18.520	18.520	0
2023-05-18	18.520	18.520	18.520	18.520	18.520	700
2023-05-17	18.770	18.860	18.770	18.860	18.860	1,200
2023-05-16	19.040	19.040	18.940	18.940	18.940	200
2023-05-15	19.230	19.230	19.140	19.140	19.140	200
2023-05-12	19.310	19.310	19.210	19.210	19.210	1,100
2023-05-11	19.320	19.320	19.200	19.200	19.200	1,200
2023-05-10	19.650	19.650	19.650	19.650	19.650	0
2023-05-09	19.650	19.650	19.650	19.650	19.650	0
2023-05-08	19.650	19.750	19.650	19.650	19.650	400
2023-05-05	19.440	19.600	19.340	19.600	19.600	1,700
2023-05-04	19.730	19.830	19.730	19.830	19.830	300
2023-05-03	19.470	19.600	19.470	19.600	19.600	600
2023-05-02	19.120	19.520	19.120	19.520	19.520	700
2023-05-01	19.470	19.470	19.080	19.080	19.080	600
2023-04-28	19.200	19.300	19.050	19.100	19.100	2,600
2023-04-27	19.100	19.200	19.100	19.200	19.200	700
2023-04-26	19.400	19.400	19.200	19.200	19.200	400
2023-04-25	19.200	19.300	19.200	19.300	19.300	300
2023-04-24	19.240	19.240	19.240	19.240	19.240	100
2023-04-21	19.360	19.360	19.170	19.260	19.260	900
2023-04-20	19.360	19.360	19.360	19.360	19.360	0
2023-04-19	19.350	19.450	19.350	19.360	19.360	1,100
2023-04-18	19.380	19.480	19.380	19.480	19.480	900
2023-04-17	19.550	19.550	19.350	19.350	19.350	800
2023-04-14	19.950	19.950	19.950	19.950	19.950	0
2023-04-13	19.950	19.950	19.950	19.950	19.950	300
2023-04-12	19.670	19.670	19.670	19.670	19.670	200
2023-04-11	19.400	19.440	19.400	19.440	19.440	2,800
2023-04-10	19.370	19.370	19.270	19.270	19.270	200
2023-04-06	19.490	19.490	19.490	19.490	19.490	0
2023-04-05	19.490	19.490	19.390	19.490	19.490	700
2023-04-04	19.230	19.530	19.230	19.530	19.530	500
2023-04-03	18.940	19.040	18.940	18.940	18.940	300
2023-03-31	18.950	18.950	18.950	18.950	18.950	100
2023-03-30	18.480	18.480	18.480	18.480	18.480	0
2023-03-29	18.480	18.480	18.480	18.480	18.480	0
2023-03-28	18.480	18.480	18.480	18.480	18.480	0
2023-03-27	18.480	18.480	18.480	18.480	18.480	100
2023-03-24	18.860	18.860	18.860	18.860	18.860	0
2023-03-23	18.730	18.860	18.730	18.860	18.860	300
2023-03-22	18.320	18.640	18.320	18.520	18.520	2,200
2023-03-21	18.500	18.500	18.260	18.260	18.260	400

← NewerPage 15 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.