Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

30.00 -0.34 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 19, 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 -1.80(-6.84%)
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.