Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	17.150	17.150	17.150	17.150	17.150	0
2022-06-28	17.400	17.400	17.150	17.150	17.150	400
2022-06-27	17.500	17.500	17.500	17.500	17.500	0
2022-06-24	17.500	17.500	17.500	17.500	17.500	0
2022-06-23	17.500	17.500	17.500	17.500	17.500	100
2022-06-22	17.690	17.700	17.690	17.700	17.700	200
2022-06-21	17.810	17.810	17.660	17.660	17.660	900
2022-06-20	17.600	17.740	17.600	17.740	17.740	2,200
2022-06-17	17.780	17.780	17.780	17.780	17.780	100
2022-06-16	17.700	17.700	17.700	17.700	17.700	200
2022-06-15	17.560	17.710	17.560	17.620	17.620	500
2022-06-14	17.370	17.370	17.250	17.280	17.280	1,700
2022-06-13	17.640	17.640	17.490	17.500	17.500	400
2022-06-10	17.770	17.770	17.770	17.770	17.770	0
2022-06-09	17.880	17.900	17.770	17.770	17.770	300
2022-06-08	17.980	18.020	17.890	17.980	17.980	1,000
2022-06-07	17.730	17.910	17.730	17.910	17.910	400
2022-06-06	17.690	17.740	17.690	17.740	17.740	300
2022-06-03	17.800	17.800	17.800	17.800	17.800	0
2022-06-02	17.800	17.800	17.800	17.800	17.800	100
2022-06-01	17.430	17.430	17.430	17.430	17.430	0
2022-05-31	17.380	17.680	17.380	17.430	17.430	1,200
2022-05-30	17.600	17.700	17.530	17.580	17.580	700
2022-05-27	17.380	17.380	17.380	17.380	17.380	0
2022-05-26	17.380	17.380	17.380	17.380	17.380	1,000
2022-05-25	17.630	17.820	17.630	17.780	17.780	800
2022-05-24	17.600	17.600	17.600	17.600	17.600	0
2022-05-20	17.600	17.600	17.600	17.600	17.600	0
2022-05-19	17.500	17.600	17.500	17.600	17.600	600
2022-05-18	17.340	17.340	17.340	17.340	17.340	100
2022-05-17	17.340	17.340	17.340	17.340	17.340	0
2022-05-16	17.150	17.340	17.150	17.340	17.340	500
2022-05-13	17.020	17.160	17.020	17.160	17.160	200
2022-05-12	17.250	17.250	17.100	17.100	17.100	300
2022-05-11	17.470	17.470	17.470	17.470	17.470	0
2022-05-10	17.500	17.500	17.470	17.470	17.470	5,100
2022-05-09	17.720	17.870	17.610	17.610	17.610	2,000
2022-05-06	18.040	18.040	18.040	18.040	18.040	100
2022-05-05	18.200	18.200	17.900	18.020	18.020	1,000
2022-05-04	18.120	18.120	18.120	18.120	18.120	100
2022-05-03	18.040	18.040	18.040	18.040	18.040	100
2022-05-02	18.480	18.480	18.480	18.480	18.480	0
2022-04-29	18.480	18.480	18.480	18.480	18.480	100
2022-04-28	18.470	18.470	18.470	18.470	18.470	200
2022-04-27	18.500	18.500	18.500	18.500	18.500	100
2022-04-26	18.700	18.700	18.700	18.700	18.700	2,500
2022-04-25	18.870	18.870	18.610	18.710	18.710	700
2022-04-22	19.200	19.200	19.070	19.120	19.120	1,600
2022-04-21	19.400	19.400	19.400	19.400	19.400	200
2022-04-20	19.500	19.500	19.500	19.500	19.500	0
2022-04-19	19.600	19.620	19.470	19.500	19.500	6,300
2022-04-18	20.100	20.100	20.000	20.000	20.000	400
2022-04-14	19.920	19.920	19.790	19.870	19.870	600
2022-04-13	19.950	19.980	19.950	19.980	19.980	1,600
2022-04-12	19.840	19.840	19.780	19.800	19.800	3,700
2022-04-11	19.400	19.400	19.400	19.400	19.400	0
2022-04-08	19.330	19.400	19.320	19.400	19.400	1,100
2022-04-07	19.230	19.370	19.220	19.370	19.370	8,800
2022-04-06	19.280	19.280	19.100	19.210	19.210	1,900
2022-04-05	19.500	19.500	19.140	19.160	19.160	2,500

← NewerPage 19 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.