Sprott Physical Gold and Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 26.870 | 26.870 | 26.870 | 26.870 | 26.870 | 0 |
| 2025-02-13 | 26.870 | 26.870 | 26.870 | 26.870 | 26.870 | 100 |
| 2025-02-12 | 26.620 | 26.720 | 26.620 | 26.620 | 26.620 | 300 |
| 2025-02-11 | 26.650 | 26.670 | 26.550 | 26.670 | 26.670 | 700 |
| 2025-02-10 | 26.770 | 26.790 | 26.690 | 26.720 | 26.720 | 2,700 |
| 2025-02-07 | 26.710 | 26.710 | 26.410 | 26.430 | 26.430 | 600 |
| 2025-02-06 | 26.470 | 26.470 | 26.270 | 26.400 | 26.400 | 600 |
| 2025-02-05 | 26.510 | 26.660 | 26.490 | 26.490 | 26.490 | 1,400 |
| 2025-02-04 | 26.180 | 26.290 | 26.180 | 26.290 | 26.290 | 1,700 |
| 2025-02-03 | 25.870 | 26.000 | 25.830 | 25.910 | 25.910 | 22,800 |
| 2025-01-31 | 25.970 | 25.970 | 25.820 | 25.820 | 25.820 | 17,800 |
| 2025-01-30 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 100 |
| 2025-01-29 | 25.300 | 25.310 | 25.300 | 25.300 | 25.300 | 2,300 |
| 2025-01-28 | 25.180 | 25.190 | 25.180 | 25.190 | 25.190 | 1,700 |
| 2025-01-27 | 25.120 | 25.120 | 24.900 | 25.020 | 25.020 | 1,400 |
| 2025-01-24 | 25.420 | 25.420 | 25.420 | 25.420 | 25.420 | 200 |
| 2025-01-23 | 25.120 | 25.220 | 25.120 | 25.220 | 25.220 | 1,900 |
| 2025-01-22 | 25.390 | 25.390 | 25.390 | 25.390 | 25.390 | 100 |
| 2025-01-21 | 25.240 | 25.580 | 25.240 | 25.580 | 25.580 | 500 |
| 2025-01-20 | 24.980 | 25.260 | 24.980 | 25.240 | 25.240 | 800 |
| 2025-01-17 | 24.950 | 25.060 | 24.930 | 24.930 | 24.930 | 2,000 |
| 2025-01-16 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 9,400 |
| 2025-01-15 | 24.640 | 24.640 | 24.640 | 24.640 | 24.640 | 0 |
| 2025-01-14 | 24.640 | 24.640 | 24.640 | 24.640 | 24.640 | 100 |
| 2025-01-13 | 24.750 | 24.750 | 24.450 | 24.480 | 24.480 | 20,700 |
| 2025-01-10 | 25.070 | 25.070 | 25.030 | 25.030 | 25.030 | 500 |
| 2025-01-09 | 24.610 | 24.910 | 24.610 | 24.820 | 24.820 | 1,500 |
| 2025-01-08 | 24.560 | 24.560 | 24.560 | 24.560 | 24.560 | 0 |
| 2025-01-07 | 24.580 | 24.580 | 24.380 | 24.560 | 24.560 | 700 |
| 2025-01-06 | 24.120 | 24.220 | 24.120 | 24.220 | 24.220 | 600 |
| 2025-01-03 | 24.170 | 24.170 | 24.170 | 24.170 | 24.170 | 200 |
| 2025-01-02 | 23.810 | 23.810 | 23.810 | 23.810 | 23.810 | 0 |
| 2024-12-31 | 23.810 | 23.810 | 23.810 | 23.810 | 23.810 | 0 |
| 2024-12-30 | 23.810 | 23.810 | 23.810 | 23.810 | 23.810 | 0 |
| 2024-12-27 | 23.810 | 23.810 | 23.810 | 23.810 | 23.810 | 2,800 |
| 2024-12-24 | 24.010 | 24.010 | 24.010 | 24.010 | 24.010 | 0 |
| 2024-12-23 | 24.010 | 24.010 | 24.010 | 24.010 | 24.010 | 0 |
| 2024-12-20 | 23.750 | 24.010 | 23.750 | 24.010 | 24.010 | 500 |
| 2024-12-19 | 23.670 | 23.670 | 23.570 | 23.570 | 23.570 | 200 |
| 2024-12-18 | 24.370 | 24.370 | 23.720 | 23.740 | 23.740 | 1,700 |
| 2024-12-17 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 0 |
| 2024-12-16 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 600 |
| 2024-12-13 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 400 |
| 2024-12-12 | 25.120 | 25.120 | 25.120 | 25.120 | 25.120 | 0 |
| 2024-12-11 | 25.120 | 25.120 | 25.120 | 25.120 | 25.120 | 0 |
| 2024-12-10 | 25.120 | 25.120 | 25.120 | 25.120 | 25.120 | 500 |
| 2024-12-09 | 24.980 | 25.080 | 24.780 | 24.780 | 24.780 | 700 |
| 2024-12-06 | 24.580 | 24.590 | 24.580 | 24.590 | 24.590 | 300 |
| 2024-12-05 | 24.730 | 24.730 | 24.730 | 24.730 | 24.730 | 0 |
| 2024-12-04 | 24.670 | 24.760 | 24.670 | 24.730 | 24.730 | 1,500 |
| 2024-12-03 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 0 |
| 2024-12-02 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 0 |
| 2024-11-29 | 24.420 | 24.420 | 24.420 | 24.420 | 24.420 | 0 |
| 2024-11-28 | 24.370 | 24.670 | 24.270 | 24.420 | 24.420 | 1,600 |
| 2024-11-27 | 24.320 | 24.320 | 24.320 | 24.320 | 24.320 | 0 |
| 2024-11-26 | 24.220 | 24.320 | 24.220 | 24.320 | 24.320 | 200 |
| 2024-11-25 | 24.450 | 24.450 | 24.250 | 24.250 | 24.250 | 400 |
| 2024-11-22 | 24.810 | 25.050 | 24.810 | 25.050 | 25.050 | 400 |
| 2024-11-21 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 300 |
| 2024-11-20 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 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.