Sprott Physical Gold and Silver Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	37.300	37.460	37.110	37.210	37.210	3,800
2025-10-31	37.490	37.490	37.030	37.250	37.250	4,000
2025-10-30	36.840	37.460	36.840	37.440	37.440	3,500
2025-10-29	36.800	37.300	36.560	36.740	36.740	8,300
2025-10-28	36.640	36.640	36.440	36.530	36.530	2,300
2025-10-27	37.930	37.930	37.930	37.930	37.930	0
2025-10-24	38.070	38.070	37.930	37.930	37.930	200
2025-10-23	38.370	38.370	38.120	38.120	38.120	700
2025-10-22	37.470	37.970	37.470	37.970	37.970	4,000
2025-10-21	38.100	38.100	38.100	38.100	38.100	100
2025-10-20	41.000	41.000	41.000	41.000	41.000	0
2025-10-17	41.000	41.000	41.000	41.000	41.000	100
2025-10-16	40.620	40.990	40.410	40.970	40.970	1,200
2025-10-15	40.000	40.100	39.910	40.100	40.100	2,300
2025-10-14	38.860	39.520	38.860	39.460	39.460	700
2025-10-10	38.210	38.440	38.210	38.440	38.440	300
2025-10-09	39.020	39.020	39.020	39.020	39.020	100
2025-10-08	38.550	38.650	38.550	38.550	38.550	1,000
2025-10-07	38.000	38.000	38.000	38.000	38.000	100
2025-10-06	37.800	37.800	37.800	37.800	37.800	600
2025-10-03	36.810	36.810	36.810	36.810	36.810	0
2025-10-02	36.810	36.810	36.810	36.810	36.810	400
2025-10-01	36.900	37.000	36.900	36.970	36.970	600
2025-09-30	36.290	36.290	36.290	36.290	36.290	100
2025-09-29	36.390	36.550	36.390	36.550	36.550	600
2025-09-26	35.730	36.050	35.730	36.050	36.050	300
2025-09-25	35.260	35.260	35.260	35.260	35.260	100
2025-09-24	35.440	35.440	35.440	35.440	35.440	0
2025-09-23	35.670	35.680	35.440	35.440	35.440	1,300
2025-09-22	34.570	34.570	34.570	34.570	34.570	0
2025-09-19	34.190	34.570	34.190	34.570	34.570	300
2025-09-18	34.270	34.270	34.270	34.270	34.270	0
2025-09-17	34.270	34.270	34.270	34.270	34.270	100
2025-09-16	34.660	34.660	34.660	34.660	34.660	100
2025-09-15	33.810	33.810	33.810	33.810	33.810	0
2025-09-12	33.810	33.810	33.810	33.810	33.810	0
2025-09-11	33.820	33.820	33.810	33.810	33.810	600
2025-09-10	33.810	33.810	33.810	33.810	33.810	0
2025-09-09	33.810	33.810	33.810	33.810	33.810	0
2025-09-08	33.750	33.810	33.750	33.810	33.810	200
2025-09-05	33.060	33.060	33.060	33.060	33.060	0
2025-09-04	33.160	33.160	33.060	33.060	33.060	300
2025-09-03	33.000	33.280	33.000	33.210	33.210	700
2025-09-02	32.580	32.870	32.530	32.870	32.870	4,200
2025-08-29	31.650	32.040	31.650	32.040	32.040	4,800
2025-08-28	31.560	31.730	31.560	31.730	31.730	300
2025-08-27	31.420	31.420	31.420	31.420	31.420	0
2025-08-26	31.420	31.420	31.420	31.420	31.420	0
2025-08-25	31.420	31.420	31.420	31.420	31.420	0
2025-08-22	31.420	31.420	31.420	31.420	31.420	300
2025-08-21	30.630	30.630	30.630	30.630	30.630	0
2025-08-20	30.630	30.630	30.630	30.630	30.630	0
2025-08-19	30.630	30.630	30.630	30.630	30.630	0
2025-08-18	30.630	30.630	30.630	30.630	30.630	0
2025-08-15	30.630	30.630	30.630	30.630	30.630	0
2025-08-14	30.630	30.630	30.630	30.630	30.630	0
2025-08-13	30.630	30.630	30.630	30.630	30.630	0
2025-08-12	30.630	30.630	30.630	30.630	30.630	0
2025-08-11	30.630	30.630	30.630	30.630	30.630	0
2025-08-08	30.630	30.630	30.630	30.630	30.630	0

← NewerPage 5 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.