CEF - Sprott Physical Gold and Silver Trust

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201913.3613.4313.3213.3413.341,067,200
Jun 24, 201913.2513.3513.2313.3113.31620,300
Jun 21, 201913.1713.2213.0813.2013.20476,200
Jun 20, 201913.0213.2013.0113.1313.131,041,000
Jun 19, 201912.7412.8212.6912.8012.80925,100
Jun 18, 201912.7312.8712.6812.7512.75811,600
Jun 17, 201912.6912.7112.6212.6312.63537,700
Jun 14, 201912.8512.8512.6212.7212.72451,500
Jun 13, 201912.6412.8012.6212.7512.75591,500
Jun 12, 201912.5912.6412.5812.5912.59316,500
Jun 11, 201912.5012.6012.5012.5712.57566,600
Jun 10, 201912.6612.7212.5312.5412.54468,800
Jun 07, 201912.7912.8712.7412.8012.80339,300
Jun 06, 201912.7612.8112.7012.7012.70394,900
Jun 05, 201912.8612.8612.6312.7012.70318,500
Jun 04, 201912.6512.7412.5912.7412.74966,000
Jun 03, 201912.5012.6812.4612.6812.68828,000
May 31, 201912.3012.4112.2612.3812.38535,800
May 30, 201912.1212.2512.1212.2412.24221,800
May 29, 201912.1812.2012.1312.1412.14269,800
May 28, 201912.1212.1612.0912.1212.12293,700
May 24, 201912.2212.2312.1712.2012.20175,800
May 23, 201912.1212.2412.1212.2112.21426,300
May 22, 201912.1312.1512.0512.0612.06327,500
May 21, 201912.1312.1312.0312.1012.10332,000
May 20, 201912.1512.1812.1112.1512.15205,400
May 17, 201912.1812.1812.1112.1312.13241,400
May 16, 201912.3312.3312.1912.2312.23280,000
May 15, 201912.3912.4112.3312.3612.36245,700
May 14, 201912.3612.3912.3012.3912.39458,900
May 13, 201912.2912.3712.2912.3612.36424,600
May 10, 201912.2712.3012.2312.2312.23776,800
May 09, 201912.2312.3112.2212.2712.27182,500
May 08, 201912.3212.3312.2512.2712.27497,800
May 07, 201912.2612.3012.2412.2912.29297,000
May 06, 201912.2412.2912.2112.2612.26349,600
May 03, 201912.1912.2812.1712.2512.25798,400
May 02, 201912.0812.1512.0712.1212.12356,600
May 01, 201912.2312.2812.1412.1612.16472,500
Apr 30, 201912.2712.3312.2712.2712.27840,200
Apr 29, 201912.3112.3312.2612.2812.28381,100
Apr 26, 201912.3312.4012.3312.3712.37426,700
Apr 25, 201912.2912.3412.2812.2812.28279,500
Apr 24, 201912.2412.3012.2312.2912.29260,500
Apr 23, 201912.1812.2512.1712.2212.22589,300
Apr 22, 201912.3012.3212.2812.3212.32221,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...