Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

29.81 -0.09 (-0.30%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 25.28 25.42 25.24 25.34 8,911 +0.08(+0.32%)
May 30, 2023 25.11 25.26 25.11 25.26 5,945 +0.44(+1.77%)
May 29, 2023 25.05 25.15 24.82 24.82 1,339 -0.20(-0.80%)
May 26, 2023 24.85 25.14 24.84 25.02 11,050 +0.16(+0.64%)
May 25, 2023 25.00 25.06 24.86 24.86 7,260 -0.30(-1.19%)
May 24, 2023 25.17 25.26 25.13 25.16 5,158 -0.03(-0.12%)
May 23, 2023 25.15 25.23 25.12 25.19 35,526 -0.19(-0.75%)
May 19, 2023 25.38 0 +0.32(+1.28%)
May 18, 2023 25.21 25.21 24.93 25.06 21,734 -0.21(-0.83%)
May 17, 2023 25.48 25.48 25.25 25.27 10,151 -0.20(-0.79%)
May 16, 2023 25.92 25.92 25.41 25.47 6,191 -0.46(-1.77%)
May 15, 2023 25.91 26.04 25.86 25.93 10,329 -0.02(-0.08%)
May 12, 2023 26.00 26.03 25.89 25.95 5,440 +0.06(+0.23%)
May 11, 2023 26.10 26.10 25.89 25.89 7,867 -0.42(-1.60%)
May 10, 2023 26.45 26.45 26.17 26.31 10,893 -0.10(-0.38%)
May 09, 2023 26.39 26.44 26.32 26.41 3,195 +0.08(+0.30%)
May 08, 2023 26.26 26.37 26.21 26.33 14,941 -0.02(-0.08%)
May 05, 2023 26.32 26.35 26.02 26.35 29,153 -0.44(-1.64%)
May 04, 2023 26.83 26.95 26.71 26.79 49,252 +0.02(+0.07%)
May 03, 2023 26.71 26.81 26.57 26.77 5,886 +0.20(+0.75%)
May 02, 2023 26.04 26.60 26.04 26.57 24,755 +0.71(+2.75%)
May 01, 2023 26.46 26.46 25.86 25.86 6,888 +0.00(+0.00%)
Apr 28, 2023 26.00 26.25 25.83 25.86 7,120 -0.16(-0.61%)
Apr 27, 2023 26.06 26.15 26.00 26.02 15,440 -0.28(-1.06%)
Apr 26, 2023 26.24 26.45 26.17 26.30 13,533 -0.05(-0.19%)
Apr 25, 2023 26.17 26.43 26.07 26.35 11,463 +0.30(+1.15%)
Apr 24, 2023 26.02 26.18 25.99 26.05 23,261 +0.02(+0.08%)
Apr 21, 2023 26.03 26.24 25.97 26.03 12,609 -0.10(-0.38%)
Apr 20, 2023 26.14 26.26 26.06 26.13 29,225 +0.06(+0.23%)
Apr 19, 2023 25.85 26.13 25.85 26.07 12,474 -0.01(-0.04%)
Apr 18, 2023 25.85 26.15 25.85 26.08 16,974 +0.11(+0.42%)
Apr 17, 2023 26.03 26.15 25.92 25.97 8,730 -0.16(-0.61%)
Apr 14, 2023 26.56 26.56 25.99 26.13 23,642 -0.40(-1.51%)
Apr 13, 2023 26.91 26.91 26.48 26.53 20,681 -0.08(-0.30%)
Apr 12, 2023 26.32 26.61 26.18 26.61 20,319 +0.41(+1.56%)
Apr 11, 2023 26.10 26.29 26.10 26.20 13,131 +0.12(+0.46%)
Apr 10, 2023 26.27 26.27 26.02 26.08 5,605 -0.09(-0.34%)
Apr 06, 2023 26.17 0 -0.10(-0.38%)
Apr 05, 2023 26.32 26.32 26.12 26.27 15,559 +0.03(+0.11%)
Apr 04, 2023 25.50 26.28 25.50 26.24 44,952 +0.76(+2.98%)
Apr 03, 2023 25.62 25.64 25.40 25.48 12,763 -0.08(-0.31%)
Mar 31, 2023 25.58 25.70 25.54 25.56 17,725 -0.08(-0.31%)
Mar 30, 2023 25.23 25.64 25.23 25.64 25,526 +0.45(+1.79%)
Mar 29, 2023 25.45 25.45 25.19 25.19 6,040 -0.21(-0.83%)
Mar 28, 2023 25.17 25.44 25.17 25.40 12,675 +0.19(+0.75%)
Mar 27, 2023 25.51 25.51 25.19 25.21 28,038 -0.52(-2.02%)
Mar 24, 2023 26.00 26.08 25.70 25.73 30,160 -0.10(-0.39%)
Mar 23, 2023 25.64 25.90 25.35 25.83 35,581 +0.33(+1.29%)
Mar 22, 2023 25.00 25.50 25.00 25.50 23,128 +0.40(+1.59%)
Mar 21, 2023 25.43 25.43 25.00 25.10 17,772 -0.32(-1.26%)
Mar 20, 2023 25.30 25.49 25.19 25.42 26,046 +0.03(+0.12%)
Mar 17, 2023 24.80 25.47 24.80 25.39 44,562 +0.96(+3.93%)
Mar 16, 2023 24.74 24.74 24.29 24.43 13,797 -0.03(-0.12%)
Mar 15, 2023 24.68 24.73 24.34 24.46 50,135 +0.37(+1.54%)
Mar 14, 2023 24.26 24.26 24.08 24.09 13,592 -0.21(-0.86%)
Mar 13, 2023 24.22 24.37 24.08 24.30 24,027 +0.65(+2.75%)
Mar 10, 2023 23.49 23.65 23.45 23.65 11,525 +0.56(+2.43%)
Mar 09, 2023 23.00 23.14 23.00 23.09 2,325 +0.23(+1.01%)
Mar 08, 2023 22.95 23.00 22.86 22.86 5,672 -0.01(-0.04%)
Mar 07, 2023 22.98 23.11 22.86 22.87 28,047 -0.45(-1.93%)
Mar 06, 2023 23.47 23.47 23.28 23.32 6,306 -0.11(-0.47%)
Mar 03, 2023 23.33 23.50 23.27 23.43 5,400 +0.29(+1.25%)
Mar 02, 2023 23.20 23.20 23.14 23.14 6,062 -0.09(-0.39%)
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.