Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

30.40 +0.47 (+1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.96 24.96 24.16 24.24 76,040 +0.16(+0.66%)
Jan 28, 2021 23.65 24.29 23.62 24.08 51,316 +0.61(+2.60%)
Jan 27, 2021 23.30 23.56 23.17 23.47 24,380 +0.00(+0.00%)
Jan 26, 2021 23.52 23.53 23.38 23.47 15,200 -0.19(-0.80%)
Jan 25, 2021 23.69 23.75 23.44 23.66 32,793 +0.01(+0.04%)
Jan 22, 2021 23.39 23.76 23.39 23.65 24,755 -0.21(-0.88%)
Jan 21, 2021 23.99 23.99 23.58 23.86 60,098 -0.11(-0.46%)
Jan 20, 2021 23.78 24.02 23.75 23.97 30,126 +0.33(+1.40%)
Jan 19, 2021 23.36 23.68 23.36 23.64 81,368 +0.34(+1.46%)
Jan 18, 2021 23.11 23.70 23.00 23.30 45,245 +0.01(+0.04%)
Jan 15, 2021 23.61 23.81 23.16 23.29 34,827 -0.55(-2.31%)
Jan 14, 2021 24.00 24.00 23.73 23.84 26,595 -0.05(-0.21%)
Jan 13, 2021 24.00 24.08 23.83 23.89 29,205 -0.16(-0.67%)
Jan 12, 2021 23.91 24.06 23.83 24.05 37,596 +0.11(+0.46%)
Jan 11, 2021 24.29 24.29 23.86 23.94 52,376 -0.19(-0.79%)
Jan 08, 2021 25.00 25.00 23.68 24.13 81,278 -1.08(-4.28%)
Jan 07, 2021 25.19 25.40 25.10 25.21 34,623 +0.01(+0.04%)
Jan 06, 2021 25.25 25.37 24.86 25.20 53,553 -0.25(-0.98%)
Jan 05, 2021 25.42 25.50 25.25 25.45 35,027 +0.10(+0.39%)
Jan 04, 2021 25.03 25.44 25.03 25.35 103,208 +0.74(+3.01%)
Dec 31, 2020 24.61 24.61 24.61 0 +0.01(+0.04%)
Dec 30, 2020 24.45 24.61 24.43 24.60 18,248 +0.09(+0.37%)
Dec 29, 2020 24.41 24.58 24.32 24.51 26,061 +0.15(+0.62%)
Dec 24, 2020 24.36 24.36 24.36 0 +0.09(+0.37%)
Dec 23, 2020 24.15 24.32 24.15 24.27 32,340 +0.12(+0.50%)
Dec 22, 2020 24.64 24.64 24.05 24.15 33,815 -0.35(-1.43%)
Dec 21, 2020 24.25 24.55 24.25 24.50 34,905 +0.36(+1.49%)
Dec 18, 2020 24.20 24.20 24.05 24.14 34,226 +0.03(+0.12%)
Dec 17, 2020 24.09 24.30 24.03 24.11 45,540 +0.25(+1.05%)
Dec 16, 2020 23.32 23.86 23.32 23.86 61,531 +0.59(+2.54%)
Dec 15, 2020 23.00 23.32 23.00 23.27 35,453 +0.41(+1.79%)
Dec 14, 2020 23.00 23.06 22.86 22.86 20,705 -0.14(-0.61%)
Dec 11, 2020 22.93 23.11 22.92 23.00 26,344 +0.08(+0.35%)
Dec 10, 2020 23.24 23.24 22.82 22.92 32,100 -0.23(-0.99%)
Dec 09, 2020 23.60 23.60 22.88 23.15 51,276 -0.52(-2.20%)
Dec 08, 2020 23.50 23.70 23.49 23.67 19,307 +0.13(+0.55%)
Dec 07, 2020 23.17 23.66 23.17 23.54 30,225 +0.28(+1.20%)
Dec 04, 2020 23.46 23.46 23.11 23.26 21,398 -0.14(-0.60%)
Dec 03, 2020 23.42 23.47 23.27 23.40 55,153 +0.03(+0.13%)
Dec 02, 2020 23.28 23.44 23.26 23.37 32,801 +0.11(+0.47%)
Dec 01, 2020 22.96 23.40 22.96 23.26 61,731 +0.79(+3.52%)
Nov 30, 2020 22.26 22.54 22.03 22.47 52,342 +0.12(+0.54%)
Nov 27, 2020 22.89 22.89 22.12 22.35 58,626 -0.81(-3.50%)
Nov 26, 2020 23.01 23.28 23.01 23.16 20,016 +0.13(+0.56%)
Nov 25, 2020 22.98 23.18 22.95 23.03 54,072 +0.05(+0.22%)
Nov 24, 2020 23.11 23.20 22.89 22.98 63,888 -0.60(-2.54%)
Nov 23, 2020 23.83 23.99 23.32 23.58 50,518 -0.54(-2.24%)
Nov 20, 2020 24.01 24.21 24.01 24.12 31,082 +0.15(+0.63%)
Nov 19, 2020 23.96 23.98 23.88 23.97 25,349 -0.21(-0.87%)
Nov 18, 2020 24.30 24.50 24.11 24.18 38,115 -0.30(-1.23%)
Nov 17, 2020 24.73 24.73 24.41 24.48 26,007 -0.11(-0.45%)
Nov 16, 2020 24.59 24.72 24.54 24.59 31,320 -0.15(-0.61%)
Nov 13, 2020 24.56 24.82 24.56 24.74 6,351 +0.32(+1.31%)
Nov 12, 2020 24.45 24.57 24.42 24.42 22,882 +0.14(+0.58%)
Nov 11, 2020 24.10 24.28 24.10 24.28 27,919 +0.11(+0.46%)
Nov 10, 2020 24.37 24.48 24.17 24.17 30,717 -0.04(-0.17%)
Nov 09, 2020 24.01 24.28 23.82 24.21 114,790 -1.25(-4.91%)
Nov 06, 2020 25.45 25.50 25.25 25.46 29,944 +0.11(+0.43%)
Nov 05, 2020 25.12 25.40 25.12 25.35 48,385 +0.59(+2.38%)
Nov 04, 2020 24.88 24.88 24.55 24.76 33,820 -0.08(-0.32%)
Nov 03, 2020 25.05 25.05 24.75 24.84 22,087 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.