Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.370	15.370	15.200	15.200	15.200	400
2022-09-23	15.500	15.500	15.500	15.500	15.500	100
2022-09-22	15.790	15.790	15.790	15.790	15.790	200
2022-09-21	15.700	15.820	15.700	15.820	15.820	300
2022-09-20	15.690	15.690	15.690	15.690	15.690	0
2022-09-19	15.690	15.690	15.690	15.690	15.690	100
2022-09-16	15.560	15.740	15.560	15.740	15.740	300
2022-09-15	15.790	15.790	15.670	15.670	15.670	700
2022-09-14	16.000	16.000	16.000	16.000	16.000	0
2022-09-13	16.000	16.000	16.000	16.000	16.000	100
2022-09-12	16.100	16.200	16.100	16.200	16.200	200
2022-09-09	15.740	15.740	15.740	15.740	15.740	0
2022-09-08	15.740	15.740	15.740	15.740	15.740	400
2022-09-07	15.590	15.590	15.590	15.590	15.590	0
2022-09-06	15.590	15.590	15.590	15.590	15.590	0
2022-09-02	15.590	15.590	15.590	15.590	15.590	500
2022-09-01	15.600	15.600	15.400	15.460	15.460	400
2022-08-31	15.760	15.760	15.640	15.640	15.640	200
2022-08-30	15.800	15.800	15.800	15.800	15.800	600
2022-08-29	16.020	16.020	16.020	16.020	16.020	100
2022-08-26	16.250	16.250	16.040	16.040	16.040	2,200
2022-08-25	16.220	16.220	16.220	16.220	16.220	0
2022-08-24	16.220	16.220	16.220	16.220	16.220	0
2022-08-23	16.220	16.220	16.220	16.220	16.220	200
2022-08-22	16.130	16.130	16.130	16.130	16.130	1,100
2022-08-19	16.140	16.200	16.100	16.200	16.200	800
2022-08-18	16.370	16.370	16.370	16.370	16.370	1,000
2022-08-17	16.400	16.460	16.400	16.460	16.460	200
2022-08-16	16.700	16.700	16.700	16.700	16.700	0
2022-08-15	16.700	16.700	16.700	16.700	16.700	100
2022-08-12	17.000	17.000	17.000	17.000	17.000	1,000
2022-08-11	16.870	16.870	16.870	16.870	16.870	0
2022-08-10	16.870	16.870	16.870	16.870	16.870	0
2022-08-09	16.870	16.870	16.870	16.870	16.870	1,000
2022-08-08	16.830	16.840	16.830	16.840	16.840	7,000
2022-08-05	16.820	16.820	16.820	16.820	16.820	0
2022-08-04	16.810	16.820	16.810	16.820	16.820	300
2022-08-03	16.700	16.700	16.700	16.700	16.700	0
2022-08-02	16.700	16.700	16.700	16.700	16.700	0
2022-07-29	16.700	16.700	16.700	16.700	16.700	100
2022-07-28	15.990	15.990	15.990	15.990	15.990	0
2022-07-27	15.990	15.990	15.990	15.990	15.990	0
2022-07-26	15.980	15.990	15.980	15.990	15.990	400
2022-07-25	16.010	16.010	16.010	16.010	16.010	100
2022-07-22	16.200	16.200	16.070	16.070	16.070	200
2022-07-21	15.700	15.700	15.700	15.700	15.700	0
2022-07-20	15.700	15.700	15.700	15.700	15.700	0
2022-07-19	15.700	15.700	15.700	15.700	15.700	0
2022-07-18	15.700	15.700	15.700	15.700	15.700	0
2022-07-15	15.700	15.700	15.700	15.700	15.700	0
2022-07-14	15.790	15.790	15.660	15.700	15.700	5,500
2022-07-13	16.060	16.320	16.060	16.190	16.190	500
2022-07-12	16.220	16.220	16.220	16.220	16.220	0
2022-07-11	16.090	16.220	16.090	16.220	16.220	200
2022-07-08	16.270	16.270	16.270	16.270	16.270	300
2022-07-07	16.130	16.130	16.130	16.130	16.130	0
2022-07-06	16.100	16.280	16.100	16.130	16.130	1,200
2022-07-05	16.440	16.440	16.270	16.270	16.270	700
2022-07-04	16.710	16.710	16.620	16.690	16.690	600
2022-06-30	17.080	17.080	16.850	16.850	16.850	300

← NewerPage 18 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.