Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	19.500	19.500	19.140	19.160	19.160	2,500
2022-04-04	19.310	19.310	19.310	19.310	19.310	300
2022-04-01	19.420	19.420	19.420	19.420	19.420	0
2022-03-31	19.380	19.420	19.360	19.420	19.420	12,700
2022-03-30	19.120	19.300	19.120	19.280	19.280	7,000
2022-03-29	18.890	19.210	18.760	19.200	19.200	900
2022-03-28	19.520	19.520	19.160	19.160	19.160	900
2022-03-25	19.600	19.740	19.600	19.740	19.740	300
2022-03-24	19.610	19.730	19.600	19.700	19.700	6,600
2022-03-23	19.320	19.320	19.320	19.320	19.320	0
2022-03-22	19.320	19.320	19.320	19.320	19.320	0
2022-03-21	19.320	19.320	19.320	19.320	19.320	5,000
2022-03-18	19.280	19.280	19.250	19.250	19.250	400
2022-03-17	19.650	19.650	19.650	19.650	19.650	100
2022-03-16	19.790	19.790	19.790	19.790	19.790	0
2022-03-15	19.790	19.790	19.790	19.790	19.790	0
2022-03-14	19.790	19.790	19.790	19.790	19.790	0
2022-03-11	19.690	19.840	19.690	19.790	19.790	300
2022-03-10	19.680	19.960	19.680	19.770	19.770	2,000
2022-03-09	19.780	19.780	19.750	19.750	19.750	300
2022-03-08	20.360	20.360	20.060	20.320	20.320	1,200
2022-03-07	19.610	19.760	19.610	19.760	19.760	300
2022-03-04	19.250	19.420	19.250	19.420	19.420	1,300
2022-03-03	18.810	18.960	18.810	18.960	18.960	200
2022-03-02	18.860	18.860	18.860	18.860	18.860	100
2022-03-01	18.820	18.970	18.820	18.970	18.970	400
2022-02-28	18.380	18.630	18.200	18.560	18.560	2,800
2022-02-25	18.310	18.380	18.250	18.380	18.380	6,400
2022-02-24	19.120	19.120	18.300	18.400	18.400	1,500
2022-02-23	18.530	18.630	18.530	18.620	18.620	500
2022-02-22	18.500	18.500	18.370	18.410	18.410	1,900
2022-02-18	18.160	18.260	18.160	18.260	18.260	400
2022-02-17	18.110	18.110	18.110	18.110	18.110	0
2022-02-16	18.030	18.110	18.030	18.110	18.110	800
2022-02-15	18.210	18.210	18.210	18.210	18.210	0
2022-02-14	18.130	18.210	18.130	18.210	18.210	200
2022-02-11	17.800	17.900	17.800	17.900	17.900	300
2022-02-10	17.900	17.900	17.750	17.750	17.750	1,700
2022-02-09	17.760	17.760	17.760	17.760	17.760	0
2022-02-08	17.760	17.760	17.760	17.760	17.760	400
2022-02-07	17.520	17.600	17.520	17.600	17.600	1,100
2022-02-04	17.290	17.390	17.290	17.390	17.390	700
2022-02-03	17.200	17.320	17.200	17.320	17.320	700
2022-02-02	17.470	17.480	17.420	17.420	17.420	400
2022-02-01	17.480	17.480	17.410	17.480	17.480	900
2022-01-31	17.300	17.300	17.300	17.300	17.300	100
2022-01-28	17.200	17.200	17.200	17.200	17.200	100
2022-01-27	17.430	17.530	17.300	17.390	17.390	1,300
2022-01-26	17.950	17.950	17.750	17.750	17.750	1,500
2022-01-25	18.140	18.190	18.040	18.190	18.190	500
2022-01-24	17.920	18.050	17.850	18.050	18.050	700
2022-01-21	18.000	18.000	18.000	18.000	18.000	2,000
2022-01-20	18.200	18.200	18.200	18.200	18.200	100
2022-01-19	18.040	18.040	18.040	18.040	18.040	200
2022-01-18	17.680	17.680	17.680	17.680	17.680	2,200
2022-01-17	17.540	17.640	17.540	17.540	17.540	800
2022-01-14	17.590	17.690	17.490	17.490	17.490	1,500
2022-01-13	17.600	17.600	17.600	17.600	17.600	0
2022-01-12	17.600	17.600	17.600	17.600	17.600	600
2022-01-11	17.500	17.500	17.500	17.500	17.500	700

← NewerPage 20 of 21 · 1,260 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.