Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	48.270	48.370	48.040	48.290	48.290	3,300
2026-04-24	48.290	48.730	48.290	48.580	48.580	3,200
2026-04-23	48.500	48.730	47.900	48.340	48.340	7,300
2026-04-22	49.130	49.390	48.990	49.090	49.090	3,900
2026-04-21	49.750	49.750	48.210	48.260	48.260	10,300
2026-04-20	50.300	50.300	49.780	50.010	50.010	12,800
2026-04-17	50.790	51.260	50.680	50.740	50.740	8,300
2026-04-16	49.930	49.930	49.310	49.620	49.620	5,700
2026-04-15	49.700	50.060	49.470	49.720	49.720	3,800
2026-04-14	49.140	49.870	49.140	49.870	49.870	4,000
2026-04-13	47.800	48.210	47.490	48.200	48.200	3,900
2026-04-10	49.080	49.080	48.320	48.560	48.560	4,400
2026-04-09	48.220	48.840	47.980	48.430	48.430	5,400
2026-04-08	48.600	48.780	47.440	47.800	47.800	11,500
2026-04-07	46.670	47.290	45.970	47.210	47.210	7,400
2026-04-06	47.030	47.180	46.800	46.960	46.960	2,500
2026-04-02	45.870	47.240	45.870	46.950	46.950	4,800
2026-04-01	48.090	48.670	47.920	48.370	48.370	3,700
2026-03-31	46.180	47.590	46.180	47.590	47.590	11,300
2026-03-30	45.670	45.740	45.080	45.210	45.210	3,200
2026-03-27	43.820	45.790	43.820	45.220	45.220	55,000
2026-03-26	44.190	44.810	43.390	43.520	43.520	9,100
2026-03-25	45.980	46.320	45.460	45.710	45.710	5,900
2026-03-24	43.530	44.590	43.470	44.320	44.320	8,100
2026-03-23	43.830	45.090	43.460	44.240	44.240	16,700
2026-03-20	46.530	46.530	44.280	44.320	44.320	21,800
2026-03-19	44.920	46.650	44.600	46.650	46.650	19,900
2026-03-18	49.540	49.780	48.930	48.940	48.940	9,200
2026-03-17	51.460	51.460	50.400	50.750	50.750	5,100
2026-03-16	51.490	51.670	50.790	51.370	51.370	3,500
2026-03-13	52.900	52.970	51.160	51.240	51.240	4,900
2026-03-12	53.680	53.760	52.870	52.970	52.970	3,600
2026-03-11	53.810	53.900	53.290	53.750	53.750	3,400
2026-03-10	54.770	55.170	54.140	54.580	54.580	6,300
2026-03-09	53.000	53.710	52.470	53.710	53.710	6,300
2026-03-06	52.370	53.440	52.370	53.130	53.130	6,900
2026-03-05	52.510	52.740	51.800	52.170	52.170	12,200
2026-03-04	53.750	53.750	52.440	52.440	52.440	21,700
2026-03-03	52.550	53.150	51.120	52.450	52.450	35,200
2026-03-02	56.020	56.110	54.680	56.030	56.030	16,700
2026-02-27	55.310	56.350	55.310	56.310	56.310	5,700
2026-02-26	54.030	54.770	53.450	54.760	54.760	6,700
2026-02-25	54.610	55.370	54.500	54.500	54.500	5,100
2026-02-24	54.000	54.360	53.690	54.160	54.160	14,400
2026-02-23	54.210	54.660	53.910	54.660	54.660	4,400
2026-02-20	51.890	52.960	51.050	52.960	52.960	9,500
2026-02-19	50.200	51.190	50.140	51.190	51.190	24,900
2026-02-18	50.210	50.650	50.020	50.140	50.140	3,400
2026-02-17	48.550	48.620	47.880	48.230	48.230	8,200
2026-02-13	51.070	51.070	49.980	50.250	50.250	9,200
2026-02-12	52.610	52.610	49.170	49.270	49.270	36,700
2026-02-11	52.460	53.120	52.170	53.000	53.000	14,000
2026-02-10	51.900	51.900	50.860	51.600	51.600	10,000
2026-02-09	49.960	52.280	49.960	52.280	52.280	17,000
2026-02-06	48.650	49.320	48.410	48.980	48.980	10,300
2026-02-05	48.000	49.190	46.920	47.460	47.460	54,900
2026-02-04	52.190	52.980	50.400	51.450	51.450	30,700
2026-02-03	51.060	52.510	49.990	50.800	50.800	40,600
2026-02-02	49.440	49.450	45.310	48.020	48.020	116,200
2026-01-30	53.920	54.620	46.260	49.720	49.720	201,400

← NewerPage 3 of 21 · 1,255 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.