Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

30.09 -0.25 (-0.82%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.61 0 -0.47(-2.13%)
Jun 29, 2022 22.15 22.15 21.98 22.08 13,997 -0.02(-0.09%)
Jun 28, 2022 22.42 22.42 22.05 22.10 18,648 -0.19(-0.85%)
Jun 27, 2022 22.59 22.59 22.29 22.29 12,673 -0.11(-0.49%)
Jun 24, 2022 22.50 22.57 22.40 22.40 11,384 -0.18(-0.80%)
Jun 23, 2022 22.93 22.93 22.55 22.58 4,320 -0.29(-1.27%)
Jun 22, 2022 22.86 22.97 22.78 22.87 9,840 +0.09(+0.40%)
Jun 21, 2022 22.92 23.00 22.78 22.78 12,890 -0.35(-1.51%)
Jun 20, 2022 22.91 23.40 22.88 23.13 8,539 +0.18(+0.78%)
Jun 17, 2022 23.05 23.24 22.95 22.95 33,350 -0.09(-0.39%)
Jun 16, 2022 22.64 23.12 22.64 23.04 24,406 +0.30(+1.32%)
Jun 15, 2022 22.63 22.84 22.63 22.74 82,972 +0.36(+1.61%)
Jun 14, 2022 22.48 22.60 22.35 22.38 10,343 -0.16(-0.71%)
Jun 13, 2022 23.00 23.00 22.50 22.54 14,885 -0.39(-1.70%)
Jun 10, 2022 22.62 23.14 22.58 22.93 13,582 +0.25(+1.10%)
Jun 09, 2022 22.48 22.68 22.44 22.68 12,091 +0.15(+0.67%)
Jun 08, 2022 22.44 22.57 22.40 22.53 9,756 +0.04(+0.18%)
Jun 07, 2022 22.30 22.54 22.27 22.49 8,968 +0.24(+1.08%)
Jun 06, 2022 22.30 22.30 22.17 22.25 30,130 +0.04(+0.18%)
Jun 03, 2022 22.44 22.44 22.12 22.21 8,632 -0.29(-1.29%)
Jun 02, 2022 22.48 22.54 22.41 22.50 7,548 +0.21(+0.94%)
Jun 01, 2022 22.02 22.31 22.02 22.29 8,185 +0.29(+1.32%)
May 31, 2022 22.13 22.43 22.00 22.00 29,223 -0.22(-0.99%)
May 30, 2022 22.41 22.42 22.17 22.22 29,649 -0.38(-1.68%)
May 27, 2022 22.61 22.70 22.51 22.60 29,719 -0.01(-0.04%)
May 26, 2022 22.75 22.75 22.54 22.61 13,155 -0.15(-0.66%)
May 25, 2022 22.57 22.81 22.57 22.76 19,529 -0.08(-0.35%)
May 24, 2022 22.63 22.94 22.63 22.84 14,870 +0.28(+1.24%)
May 20, 2022 22.56 0 -0.03(-0.13%)
May 19, 2022 22.40 22.60 22.40 22.59 7,689 +0.35(+1.57%)
May 18, 2022 22.10 22.30 22.07 22.24 9,160 +0.05(+0.23%)
May 17, 2022 22.40 22.40 22.16 22.19 12,644 -0.11(-0.49%)
May 16, 2022 22.02 22.31 22.02 22.30 26,184 +0.20(+0.90%)
May 13, 2022 22.17 22.23 22.00 22.10 25,664 -0.25(-1.12%)
May 12, 2022 22.64 22.69 22.30 22.35 13,268 -0.45(-1.97%)
May 11, 2022 22.85 22.89 22.78 22.80 12,653 +0.16(+0.71%)
May 10, 2022 22.95 23.05 22.64 22.64 17,625 -0.33(-1.44%)
May 09, 2022 23.06 23.09 22.82 22.97 85,007 -0.30(-1.29%)
May 06, 2022 23.10 23.34 23.07 23.27 21,823 +0.17(+0.74%)
May 05, 2022 23.42 23.42 22.97 23.10 9,062 -0.09(-0.39%)
May 04, 2022 23.05 23.25 22.97 23.19 27,766 +0.03(+0.13%)
May 03, 2022 23.15 23.34 23.11 23.16 21,982 +0.03(+0.13%)
May 02, 2022 23.29 23.33 23.12 23.13 274,002 -0.51(-2.16%)
Apr 29, 2022 23.51 23.78 23.40 23.64 30,759 +0.06(+0.25%)
Apr 28, 2022 23.63 23.74 23.52 23.58 36,624 -0.05(-0.21%)
Apr 27, 2022 24.00 24.00 23.62 23.63 11,963 -0.29(-1.21%)
Apr 26, 2022 24.09 24.10 23.76 23.92 34,475 +0.25(+1.06%)
Apr 25, 2022 23.92 23.96 23.67 23.67 34,900 -0.62(-2.55%)
Apr 22, 2022 24.26 24.47 24.24 24.29 28,668 -0.01(-0.04%)
Apr 21, 2022 24.44 24.46 24.12 24.30 28,377 -0.26(-1.06%)
Apr 20, 2022 24.51 24.56 24.39 24.56 22,716 -0.16(-0.65%)
Apr 19, 2022 24.86 24.97 24.54 24.72 24,440 -0.42(-1.67%)
Apr 18, 2022 25.38 25.42 25.09 25.14 22,771 +0.07(+0.28%)
Apr 14, 2022 25.07 0 -0.05(-0.20%)
Apr 13, 2022 25.19 25.25 25.08 25.12 23,082 +0.08(+0.32%)
Apr 12, 2022 24.99 25.06 24.87 25.04 40,949 +0.30(+1.21%)
Apr 11, 2022 24.86 24.86 24.58 24.74 31,692 +0.26(+1.06%)
Apr 08, 2022 24.28 24.55 24.28 24.48 26,673 +0.12(+0.49%)
Apr 07, 2022 24.20 24.40 24.13 24.36 40,475 +0.23(+0.95%)
Apr 06, 2022 24.10 24.13 23.87 24.13 35,790 +0.23(+0.96%)
Apr 05, 2022 24.15 24.18 23.84 23.90 25,847 -0.24(-0.99%)
Apr 04, 2022 24.06 24.19 24.00 24.14 66,407 -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.