Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.040	18.130	18.040	18.130	18.130	300
2022-12-19	17.480	17.480	17.480	17.480	17.480	0
2022-12-16	17.480	17.480	17.480	17.480	17.480	0
2022-12-15	17.600	17.600	17.480	17.480	17.480	200
2022-12-14	17.970	17.970	17.770	17.890	17.890	300
2022-12-13	17.860	17.980	17.860	17.910	17.910	700
2022-12-12	17.510	17.650	17.510	17.520	17.520	700
2022-12-09	17.710	17.830	17.710	17.710	17.710	1,000
2022-12-08	17.440	17.440	17.440	17.440	17.440	0
2022-12-07	17.260	17.440	17.260	17.440	17.440	500
2022-12-06	17.320	17.320	17.110	17.110	17.110	700
2022-12-05	17.400	17.400	17.250	17.250	17.250	400
2022-12-02	17.510	17.510	17.510	17.510	17.510	0
2022-12-01	17.590	17.590	17.510	17.510	17.510	2,100
2022-11-30	17.320	17.320	17.320	17.320	17.320	600
2022-11-29	17.010	17.010	17.010	17.010	17.010	100
2022-11-28	17.040	17.040	17.040	17.040	17.040	0
2022-11-25	17.050	17.050	17.040	17.040	17.040	400
2022-11-24	17.070	17.130	17.070	17.130	17.130	200
2022-11-23	16.820	16.990	16.820	16.990	16.990	3,600
2022-11-22	16.710	16.710	16.710	16.710	16.710	100
2022-11-21	16.710	16.710	16.710	16.710	16.710	100
2022-11-18	16.950	16.950	16.830	16.890	16.890	400
2022-11-17	17.010	17.010	17.010	17.010	17.010	0
2022-11-16	17.010	17.010	17.010	17.010	17.010	0
2022-11-15	17.010	17.010	17.010	17.010	17.010	0
2022-11-14	17.010	17.010	17.010	17.010	17.010	0
2022-11-11	17.020	17.020	17.010	17.010	17.010	400
2022-11-10	16.730	16.970	16.730	16.970	16.970	600
2022-11-09	16.340	16.340	16.340	16.340	16.340	0
2022-11-08	16.340	16.340	16.340	16.340	16.340	0
2022-11-07	16.280	16.340	16.280	16.340	16.340	900
2022-11-04	16.030	16.270	16.030	16.270	16.270	1,100
2022-11-03	15.420	15.600	15.420	15.600	15.600	300
2022-11-02	15.660	15.660	15.660	15.660	15.660	0
2022-11-01	15.660	15.660	15.660	15.660	15.660	0
2022-10-31	15.660	15.660	15.660	15.660	15.660	0
2022-10-28	15.660	15.660	15.660	15.660	15.660	0
2022-10-27	15.660	15.660	15.660	15.660	15.660	0
2022-10-26	15.660	15.660	15.660	15.660	15.660	0
2022-10-25	15.660	15.660	15.660	15.660	15.660	0
2022-10-24	15.660	15.660	15.660	15.660	15.660	300
2022-10-21	15.470	15.770	15.470	15.770	15.770	400
2022-10-20	15.410	15.560	15.410	15.410	15.410	700
2022-10-19	15.510	15.510	15.360	15.360	15.360	300
2022-10-18	15.610	15.610	15.600	15.600	15.600	300
2022-10-17	15.420	15.570	15.420	15.490	15.490	300
2022-10-14	15.700	15.700	15.700	15.700	15.700	0
2022-10-13	15.700	15.700	15.700	15.700	15.700	0
2022-10-12	15.700	15.700	15.700	15.700	15.700	100
2022-10-11	15.800	15.800	15.650	15.650	15.650	200
2022-10-07	16.370	16.370	16.370	16.370	16.370	0
2022-10-06	16.330	16.370	16.330	16.370	16.370	300
2022-10-05	16.220	16.370	16.220	16.370	16.370	200
2022-10-04	16.370	16.520	16.370	16.520	16.520	300
2022-10-03	15.900	16.200	15.900	16.200	16.200	300
2022-09-30	15.560	15.710	15.500	15.500	15.500	700
2022-09-29	15.480	15.480	15.480	15.480	15.480	0
2022-09-28	15.330	15.480	15.330	15.480	15.480	1,400
2022-09-27	15.210	15.300	15.200	15.200	15.200	1,300

← NewerPage 17 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.