CEF - Sprott Physical Gold and Silver Trust

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201912.2512.3012.2512.2812.28209,200
Apr 17, 201912.3012.3612.2612.2812.28359,800
Apr 16, 201912.2712.3412.2612.3312.33309,800
Apr 15, 201912.3212.4212.3212.4012.40269,100
Apr 12, 201912.4412.4812.4012.4012.40384,100
Apr 11, 201912.4812.5212.4112.4312.43296,400
Apr 10, 201912.5812.6312.5812.6112.61367,500
Apr 09, 201912.6312.6612.5712.5912.59197,500
Apr 08, 201912.6012.6112.5412.6012.60777,700
Apr 05, 201912.4712.5112.4412.4912.49244,100
Apr 04, 201912.3712.5212.3312.5212.52520,000
Apr 03, 201912.4212.5012.4212.4512.45378,800
Apr 02, 201912.4112.4812.4112.4612.46216,800
Apr 01, 201912.5012.5512.4312.4512.45708,500
Mar 29, 201912.5712.5812.4012.4012.40378,000
Mar 28, 201912.5712.5712.4412.4712.47428,800
Mar 27, 201912.7512.7912.6712.6812.68607,300
Mar 26, 201912.8512.8712.7712.7912.79570,100
Mar 25, 201912.9012.9212.8512.9212.92649,000
Mar 22, 201912.8412.8712.8012.8612.86460,600
Mar 21, 201912.8512.8912.7812.8512.85245,200
Mar 20, 201912.8112.9012.7312.8512.85261,800
Mar 19, 201912.8212.8512.7812.7812.78276,800
Mar 18, 201912.7912.8012.7612.7812.78279,900
Mar 15, 201912.7612.8112.7312.7612.76293,300
Mar 14, 201912.6512.7012.6412.6612.66350,000
Mar 13, 201912.8612.8612.8012.8412.84201,200
Mar 12, 201912.7112.8012.7012.8012.80321,800
Mar 11, 201912.7212.7212.6312.6612.66197,000
Mar 08, 201912.7312.7512.6712.7512.75255,000
Mar 07, 201912.5312.5712.5112.5512.55220,300
Mar 06, 201912.5612.5912.5412.5712.57224,700
Mar 05, 201912.5312.6112.5112.5912.59367,200
Mar 04, 201912.5312.5812.5112.5612.56779,700
Mar 01, 201912.7712.8212.5612.5812.581,264,500
Feb 28, 201912.9312.9312.8312.8612.86625,400
Feb 27, 201912.9612.9912.8812.9012.90572,900
Feb 26, 201912.9813.0312.9513.0213.02508,700
Feb 25, 201913.0413.0612.9812.9912.99410,500
Feb 22, 201912.9913.0512.9913.0213.02377,500
Feb 21, 201912.9913.0412.9312.9412.94671,500
Feb 20, 201913.1213.2013.0713.0713.07650,400
Feb 19, 201912.9613.1212.9613.0813.081,215,400
Feb 15, 201912.8512.9412.8012.8712.87297,900
Feb 14, 201912.7612.8312.7512.7712.77391,500
Feb 13, 201912.7912.9012.7312.7412.74305,500
Feb 12, 201912.8212.8512.7912.7912.79204,500
Feb 11, 201912.7812.8412.7712.8212.82293,300
Feb 08, 201912.8512.9012.8312.8912.89181,000
Feb 07, 201912.8112.8512.7812.8312.83228,100
Feb 06, 201912.8512.8712.7712.7912.79473,000
Feb 05, 201912.8612.8812.8412.8712.87375,000
Feb 04, 201912.8212.8912.8112.8412.841,476,100
Feb 01, 201913.0213.0312.8912.9012.90458,600
Jan 31, 201913.0513.0612.9613.0213.02571,800
Jan 30, 201912.8613.0012.8412.9912.99394,500
Jan 29, 201912.8112.9112.8112.8812.88375,000
Jan 28, 201912.7112.8212.7012.7712.77397,000
Jan 25, 201912.6412.7712.6312.7312.73862,500
Jan 24, 201912.5112.5812.4912.5112.51298,600
Jan 23, 201912.5312.5612.5112.5312.53333,400
Jan 22, 201912.5012.5912.4912.5812.58322,900
Jan 18, 201912.5612.5812.5012.5212.52469,400
Jan 17, 201912.6312.6812.6112.6412.64302,800
Jan 16, 201912.7012.7012.6412.6812.68622,500
Jan 15, 201912.7212.7212.6212.6612.66373,200
Jan 14, 201912.6612.7112.6312.6812.68321,300
Jan 11, 201912.6312.6812.6212.6512.65259,000
Jan 10, 201912.6912.6912.6112.6312.63356,100
Jan 09, 201912.6112.7412.6112.7212.72429,400
Jan 08, 201912.6012.6412.5712.6112.61413,600
Jan 07, 201912.6912.7012.6312.6512.65474,300
Jan 04, 201912.6412.6812.5412.6512.65578,800
Jan 03, 201912.6212.7112.6012.6912.691,168,500
Jan 02, 201912.5512.6012.5012.5512.55795,300
Dec 31, 201812.4912.5512.3412.5412.541,017,700
Dec 28, 201812.4512.5412.4512.5012.50717,600
Dec 27, 201812.4512.5012.3412.4312.43597,000
Dec 26, 201812.3512.4412.3012.3812.381,388,000
Dec 24, 201812.2112.2912.1812.2812.28624,500
Dec 21, 201812.1812.1812.0912.1212.12578,500
Dec 20, 201812.1112.2212.0712.1712.172,040,200
Dec 19, 201812.0912.2311.9411.9711.971,381,200
Dec 18, 201812.0212.0912.0112.0512.05954,700
Dec 17, 201811.9712.0611.9612.0412.041,215,100
Dec 14, 201811.8911.9711.8911.9611.961,054,600
Dec 13, 201812.0712.0812.0112.0212.02642,200
Dec 12, 201812.0812.1012.0212.0712.071,220,500
Dec 11, 201812.0112.0711.9712.0112.01885,500
Dec 10, 201811.9712.1111.9611.9711.97745,600
Dec 07, 201811.9812.0511.9612.0112.01762,600
Dec 06, 201811.9111.9711.9011.9711.97766,600
Dec 04, 201811.9912.0411.8711.9311.931,162,800
Dec 03, 201811.8911.9211.8211.8311.83745,800
Nov 30, 201811.7211.7411.6311.7311.73606,200
Nov 29, 201811.8011.8511.7711.7911.79524,200
Nov 28, 201811.6611.8311.6411.7611.76418,700
Nov 27, 201811.7311.7711.6511.7011.70502,000
Nov 26, 201811.7511.7811.7211.7311.73559,300
Nov 23, 201811.7311.7611.7111.7511.75270,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...