Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	18.570	18.660	18.520	18.660	18.660	1,700
2023-03-17	18.030	18.480	18.030	18.480	18.480	500
2023-03-16	17.680	17.680	17.680	17.680	17.680	100
2023-03-15	17.680	17.680	17.680	17.680	17.680	0
2023-03-14	17.640	17.680	17.640	17.680	17.680	2,300
2023-03-13	17.320	17.620	17.320	17.620	17.620	500
2023-03-10	17.040	17.040	17.040	17.040	17.040	200
2023-03-09	16.610	16.610	16.610	16.610	16.610	0
2023-03-08	16.700	16.720	16.610	16.610	16.610	300
2023-03-07	16.910	16.910	16.690	16.690	16.690	400
2023-03-06	17.190	17.190	17.190	17.190	17.190	200
2023-03-03	17.070	17.190	17.070	17.190	17.190	200
2023-03-02	17.000	17.000	17.000	17.000	17.000	3,000
2023-03-01	17.140	17.140	17.140	17.140	17.140	100
2023-02-28	16.960	16.960	16.960	16.960	16.960	0
2023-02-27	16.960	16.960	16.960	16.960	16.960	0
2023-02-24	16.960	16.960	16.960	16.960	16.960	100
2023-02-23	17.270	17.270	17.270	17.270	17.270	100
2023-02-22	17.330	17.330	17.330	17.330	17.330	0
2023-02-21	17.330	17.330	17.330	17.330	17.330	0
2023-02-17	17.330	17.330	17.330	17.330	17.330	0
2023-02-16	17.330	17.330	17.330	17.330	17.330	0
2023-02-15	17.330	17.330	17.330	17.330	17.330	100
2023-02-14	17.560	17.560	17.460	17.460	17.460	300
2023-02-13	17.560	17.560	17.460	17.460	17.460	400
2023-02-10	17.760	17.760	17.610	17.610	17.610	600
2023-02-09	17.970	17.970	17.670	17.670	17.670	600
2023-02-08	17.850	17.850	17.850	17.850	17.850	0
2023-02-07	17.860	17.960	17.810	17.850	17.850	900
2023-02-06	17.810	17.810	17.720	17.720	17.720	300
2023-02-03	17.820	17.900	17.740	17.740	17.740	500
2023-02-02	18.760	18.760	18.280	18.290	18.290	1,500
2023-02-01	18.660	18.660	18.660	18.660	18.660	100
2023-01-31	18.380	18.380	18.380	18.380	18.380	0
2023-01-30	18.450	18.470	18.380	18.380	18.380	900
2023-01-27	18.450	18.450	18.350	18.350	18.350	300
2023-01-26	18.570	18.590	18.490	18.580	18.580	400
2023-01-25	18.700	18.700	18.690	18.690	18.690	300
2023-01-24	18.500	18.590	18.500	18.590	18.590	200
2023-01-23	18.500	18.500	18.500	18.500	18.500	0
2023-01-20	18.500	18.500	18.500	18.500	18.500	0
2023-01-19	18.500	18.500	18.500	18.500	18.500	0
2023-01-18	18.500	18.500	18.500	18.500	18.500	0
2023-01-17	18.620	18.620	18.500	18.500	18.500	1,200
2023-01-16	18.660	18.680	18.620	18.620	18.620	2,100
2023-01-13	18.620	18.720	18.610	18.720	18.720	700
2023-01-12	18.260	18.500	18.260	18.500	18.500	1,200
2023-01-11	18.270	18.270	18.270	18.270	18.270	0
2023-01-10	18.270	18.270	18.270	18.270	18.270	500
2023-01-09	18.300	18.370	18.250	18.280	18.280	10,300
2023-01-06	17.960	18.200	17.960	18.200	18.200	300
2023-01-05	17.830	17.830	17.830	17.830	17.830	100
2023-01-04	18.070	18.070	18.040	18.040	18.040	200
2023-01-03	18.080	18.200	18.010	18.010	18.010	1,200
2022-12-30	17.890	17.910	17.880	17.910	17.910	300
2022-12-29	17.900	17.950	17.900	17.950	17.950	300
2022-12-28	17.770	17.770	17.770	17.770	17.770	200
2022-12-23	18.200	18.200	18.200	18.200	18.200	0
2022-12-22	18.200	18.200	18.200	18.200	18.200	0
2022-12-21	18.200	18.200	18.200	18.200	18.200	200

← NewerPage 16 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.