Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	41.190	41.600	41.140	41.140	41.140	1,600
2026-07-21	40.350	40.610	40.270	40.590	40.590	1,200
2026-07-20	39.610	39.710	39.440	39.510	39.510	1,700
2026-07-17	38.860	39.440	38.860	39.330	39.330	1,400
2026-07-16	39.300	39.460	38.890	38.970	38.970	3,200
2026-07-15	40.230	40.320	39.680	40.040	40.040	2,600
2026-07-14	40.650	40.800	40.290	40.340	40.340	2,500
2026-07-13	40.430	40.430	39.640	39.740	39.740	4,300
2026-07-10	40.970	41.030	40.670	41.000	41.000	2,200
2026-07-09	41.120	41.340	41.120	41.150	41.150	1,100
2026-07-08	40.550	40.620	39.880	40.550	40.550	2,000
2026-07-07	41.870	41.940	40.890	41.110	41.110	1,600
2026-07-06	41.740	42.020	41.680	41.970	41.970	2,600
2026-07-03	41.240	41.240	41.240	41.240	41.240	0
2026-07-02	41.560	41.810	41.200	41.240	41.240	2,400
2026-06-30	40.060	40.680	40.060	40.220	40.220	1,600
2026-06-29	39.960	39.960	39.880	39.880	39.880	200
2026-06-26	39.870	40.620	39.870	40.430	40.430	2,100
2026-06-25	39.740	40.140	39.460	39.760	39.760	3,700
2026-06-24	39.690	40.320	38.830	39.240	39.240	6,000
2026-06-23	41.600	41.720	41.290	41.350	41.350	2,200
2026-06-22	43.240	43.360	42.720	42.750	42.750	2,600
2026-06-19	43.300	43.300	43.300	43.300	43.300	0
2026-06-18	43.950	43.950	43.120	43.300	43.300	3,000
2026-06-17	45.190	45.710	43.620	43.740	43.740	9,400
2026-06-16	45.240	45.240	44.850	45.130	45.130	2,600
2026-06-15	45.320	45.440	44.950	45.010	45.010	1,800
2026-06-12	43.210	43.720	42.970	43.480	43.480	4,000
2026-06-11	41.440	43.360	41.360	43.350	43.350	6,700
2026-06-10	42.480	42.660	41.530	41.530	41.530	5,400
2026-06-09	44.170	44.470	42.720	42.980	42.980	15,200
2026-06-08	44.350	44.500	44.100	44.120	44.120	3,600
2026-06-05	45.420	45.420	44.110	44.170	44.170	21,800
2026-06-04	47.150	47.250	46.540	46.790	46.790	2,700
2026-06-03	46.670	46.670	46.300	46.430	46.430	3,500
2026-06-02	47.410	47.510	47.030	47.080	47.080	3,200
2026-06-01	46.940	47.180	46.620	46.930	46.930	5,800
2026-05-29	47.380	48.110	47.290	47.640	47.640	3,900
2026-05-28	46.310	47.380	46.210	47.320	47.320	3,600
2026-05-27	46.550	46.810	46.500	46.680	46.680	2,100
2026-05-26	47.610	47.790	47.340	47.790	47.790	2,100
2026-05-25	47.310	47.310	47.310	47.310	47.310	0
2026-05-22	47.700	47.700	47.200	47.310	47.310	3,300
2026-05-21	47.100	48.020	47.100	47.890	47.890	3,900
2026-05-20	46.990	47.870	46.930	47.690	47.690	3,700
2026-05-19	46.750	47.140	46.550	46.760	46.760	4,700
2026-05-15	47.850	48.470	47.590	47.930	47.930	5,600
2026-05-14	51.160	51.280	50.520	50.520	50.520	4,300
2026-05-13	51.670	52.820	51.560	51.890	51.890	7,000
2026-05-12	51.470	51.850	50.470	51.850	51.850	6,600
2026-05-11	51.480	51.760	51.180	51.760	51.760	5,500
2026-05-08	50.310	50.550	49.960	50.250	50.250	8,000
2026-05-07	50.340	50.830	49.540	49.740	49.740	10,100
2026-05-06	48.870	49.250	48.860	49.160	49.160	3,700
2026-05-05	47.100	47.420	47.050	47.050	47.050	2,600
2026-05-04	47.370	47.500	46.570	46.790	46.790	7,100
2026-05-01	47.870	48.590	47.870	47.970	47.970	5,500
2026-04-30	47.260	47.640	47.260	47.490	47.490	3,900
2026-04-29	46.420	46.610	46.140	46.440	46.440	6,100
2026-04-28	47.000	47.280	46.700	47.240	47.240	5,300

← NewerPage 2 of 5 · 251 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.