Skip to main content

Sprott Physical Gold & Silver Trust (TSX: CEF )

30.23 -0.15 (-0.49%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.41 0 +0.16(+0.75%)
Jul 28, 2022 21.04 21.27 21.04 21.25 26,070 +0.49(+2.36%)
Jul 27, 2022 20.65 20.80 20.60 20.76 98,978 +0.17(+0.83%)
Jul 26, 2022 20.50 20.65 20.50 20.59 145,160 +0.12(+0.59%)
Jul 25, 2022 20.55 20.55 20.40 20.47 20,726 -0.21(-1.02%)
Jul 22, 2022 20.80 20.85 20.62 20.68 20,410 -0.08(-0.39%)
Jul 21, 2022 20.59 20.77 20.55 20.76 11,088 +0.27(+1.32%)
Jul 20, 2022 20.50 20.63 20.46 20.49 16,027 +0.06(+0.29%)
Jul 19, 2022 20.52 20.52 20.43 20.43 8,269 -0.09(-0.44%)
Jul 18, 2022 20.56 20.62 20.52 20.52 15,401 +0.00(+0.00%)
Jul 15, 2022 20.59 20.59 20.41 20.52 7,242 -0.06(-0.29%)
Jul 14, 2022 20.64 20.86 20.48 20.58 31,702 -0.45(-2.14%)
Jul 13, 2022 21.01 21.10 20.35 21.03 24,205 +0.12(+0.57%)
Jul 12, 2022 20.96 21.02 20.86 20.91 12,081 -0.05(-0.24%)
Jul 11, 2022 21.04 21.15 20.96 20.96 12,010 -0.03(-0.14%)
Jul 08, 2022 20.95 21.06 20.91 20.99 6,744 +0.00(+0.00%)
Jul 07, 2022 20.90 21.06 20.90 20.99 12,008 +0.04(+0.19%)
Jul 06, 2022 20.98 21.19 20.90 20.95 71,505 -0.26(-1.23%)
Jul 05, 2022 21.62 21.62 21.18 21.21 38,795 -0.31(-1.44%)
Jul 04, 2022 21.40 21.55 21.30 21.52 10,648 -0.09(-0.42%)
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%)
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.