Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

30.34 +0.10 (+0.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 25.37 0 -0.04(-0.16%)
Dec 28, 2023 25.50 25.54 25.41 25.41 7,530 -0.24(-0.94%)
Dec 27, 2023 25.38 25.72 25.38 25.65 4,305 +0.31(+1.22%)
Dec 22, 2023 25.34 0 -0.02(-0.08%)
Dec 21, 2023 25.48 25.61 25.35 25.36 45,974 -0.06(-0.24%)
Dec 20, 2023 25.46 25.55 25.42 25.42 8,206 +0.01(+0.04%)
Dec 19, 2023 25.36 25.59 25.36 25.41 7,100 +0.14(+0.55%)
Dec 18, 2023 25.15 25.36 25.15 25.27 10,303 +0.06(+0.24%)
Dec 15, 2023 25.41 25.43 25.17 25.21 5,595 -0.28(-1.10%)
Dec 14, 2023 25.43 25.65 25.43 25.49 17,190 +0.07(+0.28%)
Dec 13, 2023 24.73 25.42 24.73 25.42 9,215 +0.58(+2.33%)
Dec 12, 2023 24.88 24.96 24.81 24.84 6,150 +0.00(+0.00%)
Dec 11, 2023 24.87 24.88 24.78 24.84 13,440 -0.18(-0.72%)
Dec 08, 2023 25.38 25.38 24.96 25.02 12,883 -0.59(-2.30%)
Dec 07, 2023 25.65 25.65 25.52 25.61 5,978 +0.03(+0.12%)
Dec 06, 2023 25.82 25.82 25.58 25.58 15,710 -0.03(-0.12%)
Dec 05, 2023 25.68 25.71 25.53 25.61 4,768 -0.14(-0.54%)
Dec 04, 2023 26.25 26.25 25.71 25.75 20,175 -0.66(-2.50%)
Dec 01, 2023 26.06 26.46 26.06 26.41 36,095 +0.23(+0.88%)
Nov 30, 2023 26.20 26.26 26.14 26.18 12,261 -0.01(-0.04%)
Nov 29, 2023 26.26 26.26 26.17 26.19 20,374 +0.00(+0.00%)
Nov 28, 2023 25.91 26.19 25.91 26.19 22,164 +0.30(+1.16%)
Nov 27, 2023 25.83 25.99 25.83 25.89 28,834 +0.35(+1.37%)
Nov 24, 2023 25.47 25.62 25.47 25.54 7,860 +0.14(+0.55%)
Nov 23, 2023 25.40 25.43 25.38 25.40 5,161 -0.02(-0.08%)
Nov 22, 2023 25.57 25.61 25.42 25.42 5,086 -0.09(-0.35%)
Nov 21, 2023 25.61 25.73 25.51 25.51 11,724 +0.14(+0.55%)
Nov 20, 2023 25.21 25.38 25.21 25.37 4,434 -0.06(-0.24%)
Nov 17, 2023 25.48 25.52 25.43 25.43 12,950 -0.08(-0.31%)
Nov 16, 2023 25.31 25.66 25.31 25.51 28,394 +0.50(+2.00%)
Nov 15, 2023 25.12 25.19 25.01 25.01 15,550 -0.04(-0.16%)
Nov 14, 2023 24.90 25.26 24.90 25.05 10,791 +0.26(+1.05%)
Nov 13, 2023 24.76 24.87 24.66 24.79 7,106 -0.01(-0.04%)
Nov 10, 2023 25.16 25.16 24.80 24.80 11,248 -0.28(-1.12%)
Nov 09, 2023 25.03 25.25 25.03 25.08 15,000 +0.04(+0.16%)
Nov 08, 2023 25.18 25.19 25.04 25.04 4,923 -0.13(-0.52%)
Nov 07, 2023 25.15 25.26 25.11 25.17 48,356 -0.19(-0.75%)
Nov 06, 2023 25.31 25.43 25.31 25.36 6,136 +0.00(+0.00%)
Nov 03, 2023 25.45 25.57 25.36 25.36 8,400 -0.09(-0.35%)
Nov 02, 2023 25.61 25.61 25.44 25.45 26,910 -0.07(-0.27%)
Nov 01, 2023 25.58 25.67 25.50 25.52 6,222 -0.06(-0.23%)
Oct 31, 2023 25.93 25.93 25.54 25.58 16,450 -0.14(-0.54%)
Oct 30, 2023 25.86 25.91 25.72 25.72 8,471 -0.14(-0.54%)
Oct 27, 2023 25.50 25.93 25.39 25.86 29,598 +0.46(+1.81%)
Oct 26, 2023 25.23 25.46 25.23 25.40 16,692 +0.01(+0.04%)
Oct 25, 2023 25.17 25.43 25.16 25.39 9,011 +0.33(+1.32%)
Oct 24, 2023 25.00 25.22 25.00 25.06 28,235 -0.10(-0.40%)
Oct 23, 2023 25.39 25.39 25.13 25.16 10,561 -0.42(-1.64%)
Oct 20, 2023 25.16 25.59 25.16 25.58 25,315 +0.48(+1.91%)
Oct 19, 2023 24.83 25.17 24.83 25.10 22,072 +0.29(+1.17%)
Oct 18, 2023 24.75 25.00 24.75 24.81 34,511 +0.26(+1.06%)
Oct 17, 2023 24.46 24.66 24.41 24.55 8,022 +0.21(+0.86%)
Oct 16, 2023 24.44 24.44 24.32 24.34 13,551 -0.14(-0.57%)
Oct 13, 2023 24.22 24.56 24.22 24.48 38,193 +0.68(+2.86%)
Oct 12, 2023 23.82 23.82 23.70 23.80 3,513 +0.10(+0.42%)
Oct 11, 2023 23.58 23.82 23.58 23.70 5,100 +0.22(+0.94%)
Oct 10, 2023 23.65 23.65 23.48 23.48 4,108 +0.18(+0.77%)
Oct 06, 2023 23.30 0 +0.23(+1.00%)
Oct 05, 2023 23.10 23.16 23.00 23.07 3,031 -0.11(-0.47%)
Oct 04, 2023 23.05 23.18 23.05 23.18 4,400 +0.03(+0.13%)
Oct 03, 2023 23.11 23.26 23.10 23.15 5,520 +0.04(+0.17%)
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.