Sprott Physical Gold and Silver Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 100 |
| 2024-11-18 | 24.380 | 24.380 | 24.380 | 24.380 | 24.380 | 300 |
| 2024-11-15 | 23.970 | 23.970 | 23.970 | 23.970 | 23.970 | 0 |
| 2024-11-14 | 23.730 | 23.980 | 23.730 | 23.970 | 23.970 | 1,800 |
| 2024-11-13 | 24.250 | 24.250 | 23.900 | 23.900 | 23.900 | 1,200 |
| 2024-11-12 | 24.130 | 24.130 | 24.030 | 24.030 | 24.030 | 300 |
| 2024-11-11 | 24.180 | 24.200 | 24.180 | 24.200 | 24.200 | 200 |
| 2024-11-08 | 24.830 | 24.830 | 24.830 | 24.830 | 24.830 | 500 |
| 2024-11-07 | 25.060 | 25.180 | 25.060 | 25.180 | 25.180 | 200 |
| 2024-11-06 | 24.730 | 24.730 | 24.730 | 24.730 | 24.730 | 200 |
| 2024-11-05 | 25.790 | 25.790 | 25.670 | 25.700 | 25.700 | 300 |
| 2024-11-04 | 25.650 | 25.700 | 25.580 | 25.580 | 25.580 | 400 |
| 2024-11-01 | 25.820 | 25.820 | 25.580 | 25.580 | 25.580 | 500 |
| 2024-10-31 | 26.230 | 26.230 | 25.670 | 25.760 | 25.760 | 2,000 |
| 2024-10-30 | 26.350 | 26.400 | 26.250 | 26.380 | 26.380 | 600 |
| 2024-10-29 | 26.140 | 26.450 | 26.140 | 26.450 | 26.450 | 800 |
| 2024-10-28 | 26.000 | 26.110 | 26.000 | 26.050 | 26.050 | 9,300 |
| 2024-10-25 | 25.930 | 26.070 | 25.930 | 26.040 | 26.040 | 1,500 |
| 2024-10-24 | 26.140 | 26.140 | 25.830 | 25.930 | 25.930 | 900 |
| 2024-10-23 | 26.340 | 26.340 | 26.340 | 26.340 | 26.340 | 0 |
| 2024-10-22 | 26.240 | 26.340 | 26.140 | 26.340 | 26.340 | 500 |
| 2024-10-21 | 25.890 | 25.890 | 25.790 | 25.870 | 25.870 | 300 |
| 2024-10-18 | 25.610 | 25.710 | 25.610 | 25.710 | 25.710 | 200 |
| 2024-10-17 | 25.140 | 25.240 | 25.140 | 25.170 | 25.170 | 400 |
| 2024-10-16 | 25.270 | 25.270 | 25.070 | 25.070 | 25.070 | 300 |
| 2024-10-15 | 24.940 | 24.940 | 24.940 | 24.940 | 24.940 | 200 |
| 2024-10-11 | 24.970 | 24.970 | 24.970 | 24.970 | 24.970 | 100 |
| 2024-10-10 | 24.560 | 24.640 | 24.540 | 24.640 | 24.640 | 2,200 |
| 2024-10-09 | 24.470 | 24.470 | 24.370 | 24.380 | 24.380 | 400 |
| 2024-10-08 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2024-10-07 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2024-10-04 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2024-10-03 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2024-10-02 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2024-10-01 | 24.750 | 24.850 | 24.750 | 24.750 | 24.750 | 700 |
| 2024-09-30 | 24.520 | 24.520 | 24.420 | 24.490 | 24.490 | 300 |
| 2024-09-27 | 25.020 | 25.020 | 24.720 | 24.770 | 24.770 | 1,100 |
| 2024-09-26 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 0 |
| 2024-09-25 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 0 |
| 2024-09-24 | 24.750 | 25.050 | 24.750 | 25.050 | 25.050 | 600 |
| 2024-09-23 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-09-20 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-09-19 | 24.140 | 24.240 | 24.140 | 24.160 | 24.160 | 300 |
| 2024-09-18 | 23.950 | 24.250 | 23.570 | 23.570 | 23.570 | 3,900 |
| 2024-09-17 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2024-09-16 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 0 |
| 2024-09-13 | 24.080 | 24.080 | 24.050 | 24.050 | 24.050 | 700 |
| 2024-09-12 | 23.420 | 23.670 | 23.420 | 23.460 | 23.460 | 800 |
| 2024-09-11 | 23.080 | 23.080 | 22.960 | 23.080 | 23.080 | 300 |
| 2024-09-10 | 23.070 | 23.070 | 23.030 | 23.030 | 23.030 | 600 |
| 2024-09-09 | 23.060 | 23.060 | 22.750 | 22.750 | 22.750 | 500 |
| 2024-09-06 | 23.180 | 23.180 | 23.180 | 23.180 | 23.180 | 0 |
| 2024-09-05 | 23.300 | 23.300 | 23.180 | 23.180 | 23.180 | 600 |
| 2024-09-04 | 22.870 | 22.990 | 22.860 | 22.990 | 22.990 | 500 |
| 2024-09-03 | 22.990 | 22.990 | 22.740 | 22.840 | 22.840 | 500 |
| 2024-08-30 | 23.360 | 23.360 | 23.360 | 23.360 | 23.360 | 0 |
| 2024-08-29 | 23.360 | 23.360 | 23.360 | 23.360 | 23.360 | 0 |
| 2024-08-28 | 23.360 | 23.360 | 23.360 | 23.360 | 23.360 | 0 |
| 2024-08-27 | 23.530 | 23.530 | 23.360 | 23.360 | 23.360 | 200 |
| 2024-08-26 | 23.480 | 23.480 | 23.480 | 23.480 | 23.480 | 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.