Advertisement
U.S. markets closed

Sprott Physical Gold and Silver Trust (CEF)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.71-0.67 (-2.54%)
At close: 04:00PM EDT
25.60 -0.11 (-0.43%)
After hours: 07:54PM EDT
Advertisement
Time Period:
Oct 31, 2023 - Oct 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 202426.1426.1425.6425.7125.711,097,700
Oct 30, 202426.3426.4726.2026.3826.38311,100
Oct 29, 202426.2326.5026.2026.4726.471,096,200
Oct 28, 202426.0026.1225.9826.0226.02366,200
Oct 25, 202425.9126.1225.8626.0226.02411,700
Oct 24, 202426.1726.1925.8226.0226.02466,600
Oct 23, 202426.1226.1325.7325.8625.86670,300
Oct 22, 202426.1726.3826.1126.3626.36666,600
Oct 21, 202426.0026.1025.7725.8725.87666,400
Oct 18, 202425.4525.8025.4425.7825.781,047,500
Oct 17, 202425.1925.3125.0725.2025.20370,400
Oct 16, 202425.2025.3025.0025.1025.10270,100
Oct 15, 202424.8225.0424.7824.9524.95246,500
Oct 14, 202424.8324.9724.7324.8524.85242,400
Oct 11, 202424.8825.0124.8624.9424.94329,200
Oct 10, 202424.4824.7124.4724.6824.68336,800
Oct 09, 202424.3024.4324.2724.3924.39532,700
Oct 08, 202424.6324.6824.1824.5124.511,053,800
Oct 07, 202424.8524.8624.7124.8124.81328,400
Oct 04, 202424.9325.2824.8224.9824.98365,600
Oct 03, 202424.7925.0324.7324.9624.96410,600
Oct 02, 202424.9025.0524.7024.9224.92455,700
Oct 01, 202424.7524.9524.7024.7424.74357,400
Sep 30, 202424.6224.6224.4124.4924.49348,800
Sep 27, 202425.0325.0924.6724.7624.76472,300
Sep 26, 202425.0725.1424.9025.0525.05577,800
Sep 25, 202424.9625.1024.8124.9524.95333,200
Sep 24, 202424.5225.0724.4925.0425.04549,300
Sep 23, 202424.5024.5624.4124.4324.43348,700
Sep 20, 202424.3824.5624.2824.5224.52625,900
Sep 19, 202424.1024.2923.9824.1624.16651,300
Sep 18, 202424.0224.3123.5623.6323.631,014,600
Sep 17, 202424.0224.1323.8623.9623.96590,900
Sep 16, 202424.1724.1924.0024.0824.08654,300
Sep 13, 202424.0324.1523.9724.0924.09893,100
Sep 12, 202423.4623.7523.4423.7523.751,005,900
Sep 11, 202423.1123.2122.9423.1423.14436,100
Sep 10, 202423.1123.1522.9223.1523.15375,400
Sep 09, 202422.9523.0422.8823.0223.02369,300
Sep 06, 202423.2023.2222.7322.8422.84836,800
Sep 05, 202423.2723.3523.1423.2323.23334,500
Sep 04, 202422.8423.0222.8322.9022.90279,400
Sep 03, 202422.9522.9522.6922.8922.89491,700
Aug 30, 202423.3523.4023.0823.1623.16382,600
Aug 29, 202423.3123.5223.2923.4223.42359,100
Aug 28, 202423.3523.3623.1723.2723.27473,600
Aug 27, 202423.4323.6323.4023.6023.60309,800
Aug 26, 202423.6123.6423.4523.5123.51355,000
Aug 23, 202423.2223.5423.1823.4923.49554,600
Aug 22, 202423.2623.2822.9623.0223.02517,800
Aug 21, 202423.3823.5023.2123.3923.39537,400
Aug 20, 202423.6223.6723.3023.4023.40924,200
Aug 19, 202423.0823.3523.0323.3423.34846,800
Aug 16, 202422.8623.1822.7823.1823.18555,900
Aug 15, 202422.6222.7322.4322.6522.65278,400
Aug 14, 202422.4222.5422.2422.3722.37448,900
Aug 13, 202422.5122.6022.4822.5722.57394,800
Aug 12, 202422.4122.6522.3422.6222.62414,600
Aug 09, 202422.2522.3222.1422.2222.22322,400
Aug 08, 202421.9922.2321.9622.1922.19336,100
Aug 07, 202421.9221.9521.7021.7221.72398,000
Aug 06, 202421.8522.0021.8021.8421.84552,800
Aug 05, 202421.8722.1521.8022.0322.03850,100
Aug 02, 202422.9122.9522.2922.6022.60828,300
Aug 01, 202422.8622.8922.5122.6122.61474,500
Jul 31, 202422.5322.8322.5222.7922.79531,900
Jul 30, 202422.2022.3822.0922.3522.35371,200
Jul 29, 202422.1422.1821.8422.0922.09293,400
Jul 26, 202421.9922.1221.9722.1122.11214,600
Jul 25, 202421.9122.0421.8221.9021.90470,400
Jul 24, 202422.5822.7822.4122.4122.41275,500
Jul 23, 202422.4822.5722.4522.5622.56227,800
Jul 22, 202422.4122.5222.3022.5222.52334,600
Jul 19, 202422.4022.5822.3822.5022.50271,900
Jul 18, 202423.2923.3122.9122.9322.93556,500
Jul 17, 202423.5323.6123.1423.2223.22452,200
Jul 16, 202423.2723.6023.2323.6023.60440,000
Jul 15, 202423.1423.3823.0623.1523.15310,900
Jul 12, 202422.9523.2422.9523.1423.14302,200
Jul 11, 202423.2623.4023.1223.3123.31633,100
Jul 10, 202422.9323.0122.8022.8622.86402,500
Jul 09, 202422.8222.9022.6122.7722.77264,300
Jul 08, 202422.9222.9922.6022.7322.73328,200
Jul 05, 202422.8523.1222.8123.0523.05502,900
Jul 03, 202422.5222.7222.5222.6122.61379,800
Jul 02, 202422.1522.2922.0822.2122.21187,800
Jul 01, 202422.0922.1822.0122.1722.17326,400
Jun 28, 202422.1422.1522.0022.0522.05409,000
Jun 27, 202422.0122.0721.9422.0022.00337,800
Jun 26, 202421.6721.8021.6321.7821.78354,100
Jun 25, 202422.0522.2921.8521.8721.87445,200
Jun 24, 202422.1722.2022.0722.1522.15371,600
Jun 21, 202422.4222.4222.0222.0922.09510,600
Jun 20, 202422.3122.6422.2722.5822.58659,200
Jun 18, 202421.9622.1621.9322.1122.11343,500
Jun 17, 202422.0722.0921.8822.0222.02260,200
Jun 14, 202422.0022.1721.9722.1522.15374,800
Jun 13, 202422.0022.0721.6821.8021.80366,600
Jun 12, 202422.3822.3822.0222.0722.07434,600
Jun 11, 202422.0022.0721.9421.9921.99333,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...