Sprott Physical Gold and Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 30.630 | 30.630 | 30.630 | 30.630 | 30.630 | 0 |
| 2025-08-07 | 30.630 | 30.630 | 30.630 | 30.630 | 30.630 | 0 |
| 2025-08-06 | 30.630 | 30.630 | 30.630 | 30.630 | 30.630 | 0 |
| 2025-08-05 | 30.630 | 30.630 | 30.630 | 30.630 | 30.630 | 100 |
| 2025-08-01 | 30.640 | 30.640 | 30.590 | 30.590 | 30.590 | 200 |
| 2025-07-31 | 30.140 | 30.190 | 30.140 | 30.190 | 30.190 | 200 |
| 2025-07-30 | 30.370 | 30.370 | 30.090 | 30.090 | 30.090 | 400 |
| 2025-07-29 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 0 |
| 2025-07-28 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 100 |
| 2025-07-25 | 31.080 | 31.140 | 31.080 | 31.140 | 31.140 | 200 |
| 2025-07-24 | 31.440 | 31.440 | 31.390 | 31.390 | 31.390 | 200 |
| 2025-07-23 | 31.710 | 31.710 | 31.710 | 31.710 | 31.710 | 200 |
| 2025-07-22 | 31.490 | 31.490 | 31.490 | 31.490 | 31.490 | 0 |
| 2025-07-21 | 31.330 | 31.490 | 31.330 | 31.490 | 31.490 | 600 |
| 2025-07-18 | 30.970 | 31.050 | 30.970 | 31.050 | 31.050 | 200 |
| 2025-07-17 | 30.920 | 30.920 | 30.920 | 30.920 | 30.920 | 0 |
| 2025-07-16 | 30.950 | 30.950 | 30.920 | 30.920 | 30.920 | 400 |
| 2025-07-15 | 31.070 | 31.070 | 31.070 | 31.070 | 31.070 | 0 |
| 2025-07-14 | 31.070 | 31.070 | 31.070 | 31.070 | 31.070 | 0 |
| 2025-07-11 | 31.070 | 31.070 | 31.070 | 31.070 | 31.070 | 700 |
| 2025-07-10 | 30.260 | 30.260 | 30.260 | 30.260 | 30.260 | 0 |
| 2025-07-09 | 30.260 | 30.260 | 30.260 | 30.260 | 30.260 | 0 |
| 2025-07-08 | 30.260 | 30.260 | 30.260 | 30.260 | 30.260 | 0 |
| 2025-07-07 | 30.260 | 30.260 | 30.260 | 30.260 | 30.260 | 1,900 |
| 2025-07-04 | 30.420 | 30.420 | 30.420 | 30.420 | 30.420 | 0 |
| 2025-07-03 | 30.420 | 30.420 | 30.420 | 30.420 | 30.420 | 0 |
| 2025-07-02 | 30.420 | 30.420 | 30.420 | 30.420 | 30.420 | 300 |
| 2025-06-30 | 30.110 | 30.110 | 30.110 | 30.110 | 30.110 | 300 |
| 2025-06-27 | 29.730 | 29.930 | 29.730 | 29.860 | 29.860 | 1,300 |
| 2025-06-26 | 30.120 | 30.220 | 30.120 | 30.220 | 30.220 | 300 |
| 2025-06-25 | 29.830 | 29.830 | 29.830 | 29.830 | 29.830 | 0 |
| 2025-06-24 | 29.830 | 29.830 | 29.830 | 29.830 | 29.830 | 300 |
| 2025-06-23 | 30.710 | 30.710 | 30.560 | 30.560 | 30.560 | 400 |
| 2025-06-20 | 30.840 | 30.840 | 30.840 | 30.840 | 30.840 | 0 |
| 2025-06-19 | 30.840 | 30.840 | 30.840 | 30.840 | 30.840 | 0 |
| 2025-06-18 | 30.840 | 30.840 | 30.840 | 30.840 | 30.840 | 0 |
| 2025-06-17 | 30.840 | 30.840 | 30.840 | 30.840 | 30.840 | 0 |
| 2025-06-16 | 30.840 | 30.840 | 30.840 | 30.840 | 30.840 | 300 |
| 2025-06-13 | 30.760 | 30.860 | 30.760 | 30.860 | 30.860 | 300 |
| 2025-06-12 | 30.600 | 30.600 | 30.600 | 30.600 | 30.600 | 300 |
| 2025-06-11 | 30.190 | 30.190 | 30.190 | 30.190 | 30.190 | 100 |
| 2025-06-10 | 30.360 | 30.360 | 30.330 | 30.330 | 30.330 | 300 |
| 2025-06-09 | 30.340 | 30.340 | 30.340 | 30.340 | 30.340 | 0 |
| 2025-06-06 | 30.340 | 30.340 | 30.340 | 30.340 | 30.340 | 0 |
| 2025-06-05 | 30.340 | 30.340 | 30.340 | 30.340 | 30.340 | 100 |
| 2025-06-04 | 29.900 | 29.980 | 29.900 | 29.980 | 29.980 | 1,800 |
| 2025-06-03 | 29.590 | 29.780 | 29.590 | 29.780 | 29.780 | 900 |
| 2025-06-02 | 29.040 | 29.040 | 29.040 | 29.040 | 29.040 | 0 |
| 2025-05-30 | 29.040 | 29.040 | 28.920 | 29.040 | 29.040 | 2,700 |
| 2025-05-29 | 29.180 | 29.180 | 29.180 | 29.180 | 29.180 | 0 |
| 2025-05-28 | 29.180 | 29.180 | 29.180 | 29.180 | 29.180 | 100 |
| 2025-05-27 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 100 |
| 2025-05-26 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,000 |
| 2025-05-23 | 29.350 | 29.620 | 29.350 | 29.620 | 29.620 | 2,300 |
| 2025-05-22 | 28.120 | 28.120 | 28.120 | 28.120 | 28.120 | 0 |
| 2025-05-21 | 28.120 | 28.120 | 28.120 | 28.120 | 28.120 | 0 |
| 2025-05-20 | 28.120 | 28.120 | 28.120 | 28.120 | 28.120 | 0 |
| 2025-05-16 | 28.170 | 28.170 | 28.120 | 28.120 | 28.120 | 300 |
| 2025-05-15 | 28.230 | 28.230 | 28.230 | 28.230 | 28.230 | 200 |
| 2025-05-14 | 28.460 | 28.460 | 28.460 | 28.460 | 28.460 | 0 |
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.