Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	17.420	17.420	17.320	17.320	17.320	400
2022-01-07	17.380	17.380	17.280	17.290	17.290	1,300
2022-01-06	17.250	17.350	17.250	17.350	17.350	1,900
2022-01-05	17.770	17.770	17.770	17.770	17.770	0
2022-01-04	17.770	17.770	17.770	17.770	17.770	0
2021-12-31	17.770	17.770	17.770	17.770	17.770	100
2021-12-30	17.670	17.670	17.670	17.670	17.670	800
2021-12-29	17.550	17.550	17.550	17.550	17.550	100
2021-12-24	17.710	17.710	17.600	17.600	17.600	300
2021-12-23	17.660	17.760	17.660	17.760	17.760	200
2021-12-22	17.700	17.700	17.700	17.700	17.700	100
2021-12-21	17.500	17.500	17.500	17.500	17.500	0
2021-12-20	17.500	17.500	17.500	17.500	17.500	100
2021-12-17	17.340	17.340	17.340	17.340	17.340	0
2021-12-16	17.340	17.340	17.340	17.340	17.340	700
2021-12-15	16.800	17.070	16.800	17.070	17.070	1,800
2021-12-14	16.990	17.030	16.930	16.930	16.930	700
2021-12-13	17.170	17.170	17.170	17.170	17.170	300
2021-12-10	17.130	17.130	17.130	17.130	17.130	100
2021-12-09	17.150	17.150	17.050	17.050	17.050	300
2021-12-08	17.200	17.200	17.200	17.200	17.200	0
2021-12-07	17.200	17.200	17.200	17.200	17.200	500
2021-12-06	17.050	17.050	17.050	17.050	17.050	0
2021-12-03	17.050	17.050	17.050	17.050	17.050	0
2021-12-02	17.100	17.100	17.050	17.050	17.050	200
2021-12-01	17.440	17.440	17.250	17.250	17.250	2,100
2021-11-30	17.450	17.450	17.450	17.450	17.450	100
2021-11-29	17.510	17.510	17.500	17.500	17.500	200
2021-11-26	17.790	17.790	17.550	17.750	17.750	1,800
2021-11-25	17.750	17.750	17.640	17.640	17.640	300
2021-11-24	17.700	17.700	17.700	17.700	17.700	0
2021-11-23	17.800	17.800	17.700	17.700	17.700	600
2021-11-22	18.470	18.470	18.030	18.030	18.030	800
2021-11-19	18.400	18.400	18.400	18.400	18.400	100
2021-11-18	18.520	18.520	18.520	18.520	18.520	0
2021-11-17	18.600	18.700	18.520	18.520	18.520	1,100
2021-11-16	18.670	18.670	18.560	18.560	18.560	1,100
2021-11-15	18.750	18.750	18.750	18.750	18.750	0
2021-11-12	18.750	18.750	18.750	18.750	18.750	100
2021-11-11	18.200	18.200	18.200	18.200	18.200	0
2021-11-10	18.200	18.200	18.200	18.200	18.200	0
2021-11-09	18.200	18.200	18.200	18.200	18.200	0
2021-11-08	18.200	18.200	18.200	18.200	18.200	100
2021-11-05	17.700	17.700	17.700	17.700	17.700	0
2021-11-04	17.700	17.700	17.700	17.700	17.700	0
2021-11-03	17.700	17.700	17.600	17.700	17.700	500
2021-11-02	17.870	17.870	17.870	17.870	17.870	100
2021-11-01	18.050	18.080	17.980	17.980	17.980	300
2021-10-29	18.130	18.130	18.130	18.130	18.130	0
2021-10-28	18.130	18.130	18.130	18.130	18.130	0
2021-10-27	18.230	18.230	18.130	18.130	18.130	200
2021-10-26	18.240	18.240	18.240	18.240	18.240	100
2021-10-25	18.090	18.090	18.090	18.090	18.090	0
2021-10-22	18.090	18.190	17.990	18.090	18.090	500
2021-10-21	17.870	17.870	17.870	17.870	17.870	0
2021-10-20	17.870	17.870	17.870	17.870	17.870	0
2021-10-19	17.870	17.870	17.870	17.870	17.870	0
2021-10-18	17.870	17.870	17.870	17.870	17.870	0
2021-10-15	17.870	17.870	17.870	17.870	17.870	0
2021-10-14	17.870	17.870	17.870	17.870	17.870	100

← NewerPage 21 of 21 · 1,260 trading days

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.