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 (%)
Jun 30, 2023 23.86 0 +0.11(+0.46%)
Jun 29, 2023 23.64 23.76 23.64 23.75 4,250 -0.07(-0.29%)
Jun 28, 2023 23.84 23.87 23.80 23.82 6,002 +0.08(+0.34%)
Jun 27, 2023 23.94 23.94 23.72 23.74 6,280 +0.06(+0.25%)
Jun 26, 2023 23.99 23.99 23.68 23.68 1,896 +0.00(+0.00%)
Jun 23, 2023 23.68 23.76 23.64 23.68 5,474 +0.18(+0.77%)
Jun 22, 2023 23.67 23.67 23.46 23.50 16,825 -0.31(-1.30%)
Jun 21, 2023 24.00 24.00 23.80 23.81 27,009 -0.29(-1.20%)
Jun 20, 2023 24.67 24.67 24.09 24.10 34,880 -0.68(-2.74%)
Jun 19, 2023 24.70 25.12 24.70 24.78 11,500 +0.13(+0.53%)
Jun 16, 2023 24.49 24.65 24.49 24.65 2,600 +0.12(+0.49%)
Jun 15, 2023 24.56 24.60 24.48 24.53 11,944 -0.13(-0.53%)
Jun 14, 2023 24.71 24.71 24.66 24.66 3,080 +0.19(+0.78%)
Jun 13, 2023 24.82 24.95 24.47 24.47 8,923 -0.48(-1.92%)
Jun 12, 2023 24.90 24.96 24.88 24.95 4,500 -0.16(-0.64%)
Jun 09, 2023 25.33 25.33 25.03 25.11 24,865 -0.03(-0.12%)
Jun 08, 2023 25.00 25.15 25.00 25.14 6,510 +0.46(+1.86%)
Jun 07, 2023 24.89 25.07 24.66 24.68 13,419 -0.26(-1.04%)
Jun 06, 2023 25.19 25.19 24.94 24.94 4,292 +0.05(+0.20%)
Jun 05, 2023 24.75 25.08 24.75 24.89 7,714 -0.07(-0.28%)
Jun 02, 2023 25.32 25.34 24.96 24.96 6,985 -0.47(-1.85%)
Jun 01, 2023 25.30 25.46 25.30 25.43 9,507 +0.09(+0.36%)
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%)
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.