Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	61.260	61.360	55.900	59.220	59.220	94,100
2026-01-28	59.990	60.140	56.870	59.160	59.160	85,300
2026-01-27	58.200	58.800	56.990	58.340	58.340	68,500
2026-01-26	59.190	61.290	58.110	58.800	58.800	61,100
2026-01-23	55.640	56.950	55.580	56.930	56.930	10,700
2026-01-22	54.060	55.170	52.960	55.080	55.080	14,600
2026-01-21	54.890	54.890	52.800	53.640	53.640	45,600
2026-01-20	53.100	54.050	52.280	53.650	53.650	46,000
2026-01-19	51.520	51.520	51.520	51.520	51.520	0
2026-01-16	51.880	52.220	50.880	51.520	51.520	25,500
2026-01-15	51.720	52.790	51.720	52.480	52.480	12,700
2026-01-14	52.370	53.010	51.910	52.880	52.880	21,900
2026-01-13	51.230	51.820	50.740	50.920	50.920	20,200
2026-01-12	50.730	51.050	50.390	50.420	50.420	12,100
2026-01-09	48.670	49.280	48.660	48.780	48.780	10,700
2026-01-08	47.220	48.050	47.220	48.050	48.050	10,000
2026-01-07	48.050	48.920	47.980	48.530	48.530	12,100
2026-01-06	48.890	49.480	48.890	49.380	49.380	9,800
2026-01-05	47.620	48.260	47.400	47.860	47.860	10,400
2026-01-02	46.390	46.660	45.700	46.120	46.120	9,500
2025-12-31	46.550	46.730	45.550	45.800	45.800	11,400
2025-12-30	47.290	47.790	46.980	47.230	47.230	14,900
2025-12-29	46.730	46.910	45.710	46.310	46.310	10,300
2025-12-24	47.350	47.350	46.690	47.220	47.220	5,100
2025-12-23	46.460	47.510	46.240	47.400	47.400	7,000
2025-12-22	45.730	46.060	45.720	46.060	46.060	3,400
2025-12-19	44.720	45.050	44.520	44.890	44.890	3,500
2025-12-18	44.530	44.890	44.150	44.420	44.420	11,100
2025-12-17	43.820	44.900	43.820	44.720	44.720	8,000
2025-12-16	43.990	44.090	43.600	43.810	43.810	5,300
2025-12-15	43.900	44.050	43.430	43.940	43.940	4,500
2025-12-12	44.200	44.400	42.870	43.320	43.320	17,400
2025-12-11	42.930	43.870	42.930	43.700	43.700	4,200
2025-12-10	42.370	42.860	42.090	42.810	42.810	10,700
2025-12-09	41.860	42.580	41.860	42.480	42.480	3,100
2025-12-08	41.830	41.830	41.510	41.660	41.660	2,500
2025-12-05	41.940	42.520	41.880	41.880	41.880	4,100
2025-12-04	41.730	41.730	41.400	41.620	41.620	3,600
2025-12-03	42.110	42.110	41.750	42.020	42.020	3,600
2025-12-02	41.960	41.960	41.230	41.830	41.830	4,300
2025-12-01	41.850	42.110	41.460	41.950	41.950	8,300
2025-11-28	41.160	41.730	40.890	41.730	41.730	2,900
2025-11-27	40.140	40.140	40.140	40.140	40.140	0
2025-11-26	39.630	40.140	39.630	40.140	40.140	1,500
2025-11-25	39.400	39.550	39.190	39.310	39.310	2,500
2025-11-24	38.520	39.400	38.520	39.400	39.400	2,000
2025-11-21	38.440	38.970	38.380	38.460	38.460	6,800
2025-11-20	38.940	39.180	38.560	38.830	38.830	3,300
2025-11-19	39.360	39.600	38.730	39.000	39.000	4,100
2025-11-18	38.780	38.980	38.430	38.890	38.890	3,400
2025-11-17	38.930	38.940	38.190	38.370	38.370	3,500
2025-11-14	38.650	39.260	38.650	38.990	38.990	3,800
2025-11-13	40.160	40.220	39.590	39.880	39.880	4,900
2025-11-12	39.550	40.500	39.550	40.220	40.220	3,800
2025-11-11	39.040	39.390	38.670	39.300	39.300	2,900
2025-11-10	38.130	38.700	38.130	38.700	38.700	1,200
2025-11-07	37.200	37.650	37.200	37.450	37.450	3,400
2025-11-06	37.250	37.310	36.890	37.220	37.220	7,500
2025-11-05	36.870	37.150	36.870	37.150	37.150	1,000
2025-11-04	36.500	36.800	36.350	36.540	36.540	2,500

← NewerPage 4 of 21 · 1,258 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.