Sprott Physical Gold & Silver Trust

CEF
🏛️ 加拿大 →
38.55
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-08 38.55 38.65 38.55 38.55 0.0M
2025-10-07 38.00 38.00 38.00 38.00 0.0M
2025-10-06 37.80 37.80 37.80 37.80 0.0M
2025-10-03 36.81 36.81 36.81 36.81 0.0M
2025-10-02 36.81 36.81 36.81 36.81 0.0M
2025-10-01 36.90 37.00 36.90 36.97 0.0M
2025-09-30 36.29 36.29 36.29 36.29 0.0M
2025-09-29 36.39 36.55 36.39 36.55 0.0M
2025-09-26 35.73 36.05 35.73 36.05 0.0M
2025-09-25 35.26 35.26 35.26 35.26 0.0M
2025-09-23 35.67 35.68 35.44 35.44 0.0M
2025-09-19 34.19 34.57 34.19 34.57 0.0M
2025-09-18 34.27 34.27 34.27 34.27 0.0M
2025-09-17 34.27 34.27 34.27 34.27 0.0M
2025-09-16 34.66 34.66 34.66 34.66 0.0M
2025-09-15 33.81 33.81 33.81 33.81 0.0M
2025-09-12 33.81 33.81 33.81 33.81 0.0M
2025-09-11 33.82 33.82 33.81 33.81 0.0M
2025-09-10 33.81 33.81 33.81 33.81 0.0M
2025-09-09 33.81 33.81 33.81 33.81 0.0M
2025-09-08 33.75 33.81 33.75 33.81 0.0M
2025-09-05 33.06 33.06 33.06 33.06 0.0M
2025-09-04 33.16 33.16 33.06 33.06 0.0M
2025-09-03 33.00 33.28 33.00 33.21 0.0M
2025-09-02 32.58 32.87 32.53 32.87 0.0M
2025-08-29 31.65 32.04 31.65 32.04 0.0M
2025-08-28 31.56 31.73 31.56 31.73 0.0M
2025-08-27 31.42 31.42 31.42 31.42 0.0M
2025-08-26 31.42 31.42 31.42 31.42 0.0M
2025-08-25 31.42 31.42 31.42 31.42 0.0M
2025-08-22 31.42 31.42 31.42 31.42 0.0M
2025-08-21 30.63 30.63 30.63 30.63 0.0M
2025-08-20 30.63 30.63 30.63 30.63 0.0M
2025-08-19 30.63 30.63 30.63 30.63 0.0M
2025-08-18 30.63 30.63 30.63 30.63 0.0M
2025-08-15 30.63 30.63 30.63 30.63 0.0M
2025-08-14 30.63 30.63 30.63 30.63 0.0M
2025-08-13 30.63 30.63 30.63 30.63 0.0M
2025-08-12 30.63 30.63 30.63 30.63 0.0M
2025-08-11 30.63 30.63 30.63 30.63 0.0M
2025-08-08 30.63 30.63 30.63 30.63 0.0M
2025-08-07 30.63 30.63 30.63 30.63 0.0M
2025-08-06 30.63 30.63 30.63 30.63 0.0M
2025-08-05 30.63 30.63 30.63 30.63 0.0M
2025-08-01 30.64 30.64 30.59 30.59 0.0M
2025-07-31 30.14 30.19 30.14 30.19 0.0M
2025-07-30 30.37 30.37 30.09 30.09 0.0M
2025-07-29 30.75 30.75 30.75 30.75 0.0M
2025-07-28 30.75 30.75 30.75 30.75 0.0M
2025-07-25 31.08 31.14 31.08 31.14 0.0M
2025-07-24 31.44 31.44 31.39 31.39 0.0M
2025-07-23 31.71 31.71 31.71 31.71 0.0M
2025-07-22 31.49 31.49 31.49 31.49 0.0M
2025-07-21 31.33 31.49 31.33 31.49 0.0M
2025-07-18 30.97 31.05 30.97 31.05 0.0M
2025-07-17 30.92 30.92 30.92 30.92 0.0M
2025-07-16 30.95 30.95 30.92 30.92 0.0M
2025-07-15 31.07 31.07 31.07 31.07 0.0M
2025-07-14 31.07 31.07 31.07 31.07 0.0M
2025-07-11 31.07 31.07 31.07 31.07 0.0M
2025-07-10 30.26 30.26 30.26 30.26 0.0M
2025-07-09 30.26 30.26 30.26 30.26 0.0M
2025-07-08 30.26 30.26 30.26 30.26 0.0M
2025-07-07 30.26 30.26 30.26 30.26 0.0M
2025-07-04 30.42 30.42 30.42 30.42 0.0M
2025-07-03 30.42 30.42 30.42 30.42 0.0M
2025-07-02 30.42 30.42 30.42 30.42 0.0M
2025-06-30 30.11 30.11 30.11 30.11 0.0M
2025-06-27 29.73 29.93 29.73 29.86 0.0M
2025-06-26 30.12 30.22 30.12 30.22 0.0M
2025-06-25 29.83 29.83 29.83 29.83 0.0M
2025-06-24 29.83 29.83 29.83 29.83 0.0M
2025-06-23 30.71 30.71 30.56 30.56 0.0M
2025-06-20 30.84 30.84 30.84 30.84 0.0M
2025-06-19 30.84 30.84 30.84 30.84 0.0M
2025-06-18 30.84 30.84 30.84 30.84 0.0M
2025-06-17 30.84 30.84 30.84 30.84 0.0M
2025-06-16 30.84 30.84 30.84 30.84 0.0M
2025-06-13 30.76 30.86 30.76 30.86 0.0M
2025-06-12 30.60 30.60 30.60 30.60 0.0M
2025-06-11 30.19 30.19 30.19 30.19 0.0M
2025-06-10 30.36 30.36 30.33 30.33 0.0M
2025-06-09 30.34 30.34 30.34 30.34 0.0M
2025-06-06 30.34 30.34 30.34 30.34 0.0M
2025-06-05 30.34 30.34 30.34 30.34 0.0M
2025-06-04 29.90 29.98 29.90 29.98 0.0M
2025-06-03 29.59 29.78 29.59 29.78 0.0M
2025-06-02 29.04 29.04 29.04 29.04 0.0M
2025-05-30 29.04 29.04 28.92 29.04 0.0M
2025-05-29 29.18 29.18 29.18 29.18 0.0M
2025-05-28 29.18 29.18 29.18 29.18 0.0M
2025-05-27 28.92 28.92 28.92 28.92 0.0M
2025-05-26 28.00 28.00 28.00 28.00 0.0M
2025-05-23 29.35 29.62 29.35 29.62 0.0M
2025-05-22 28.12 28.12 28.12 28.12 0.0M
2025-05-21 28.12 28.12 28.12 28.12 0.0M
2025-05-20 28.12 28.12 28.12 28.12 0.0M
2025-05-16 28.17 28.17 28.12 28.12 0.0M
2025-05-15 28.23 28.23 28.23 28.23 0.0M
2025-05-14 28.46 28.46 28.46 28.46 0.0M
2025-05-13 28.46 28.46 28.46 28.46 0.0M
2025-05-12 28.46 28.46 28.46 28.46 0.0M
2025-05-08 29.37 29.37 29.05 29.05 0.0M
2025-05-05 29.04 29.04 29.04 29.04 0.0M
2025-05-01 28.40 28.44 28.40 28.44 0.0M
2025-04-30 29.10 29.13 29.10 29.13 0.0M
2025-04-25 29.13 29.17 29.05 29.17 0.0M
2025-04-24 29.38 29.38 29.38 29.38 0.0M
2025-04-23 29.21 29.33 28.94 29.33 0.0M
2025-04-21 30.10 30.10 29.95 30.01 0.0M
2025-04-17 29.11 29.31 29.11 29.31 0.0M
2025-04-15 28.55 28.55 28.55 28.55 0.0M
2025-04-14 28.45 28.45 28.45 28.45 0.0M
2025-04-11 28.63 28.63 28.63 28.63 0.0M
2025-04-10 27.53 28.00 27.53 27.79 0.0M
2025-04-09 27.06 27.18 26.98 26.98 0.0M
2025-04-08 26.59 26.59 26.21 26.28 0.0M
2025-04-07 26.71 26.71 26.11 26.11 0.0M
2025-04-04 26.75 26.75 26.37 26.55 0.0M
2025-04-03 27.61 27.94 27.58 27.59 0.0M
2025-04-02 28.34 28.34 28.34 28.34 0.0M
2025-04-01 28.41 28.41 28.17 28.23 0.0M
2025-03-31 28.31 28.49 28.11 28.49 0.0M
2025-03-28 28.09 28.19 28.09 28.09 0.0M
2025-03-27 28.05 28.05 28.04 28.04 0.0M
2025-03-25 27.59 27.69 27.59 27.69 0.0M
2025-03-24 27.67 27.67 27.44 27.44 0.0M
2025-03-17 27.72 27.75 27.70 27.73 0.0M
2025-03-14 27.60 27.62 27.57 27.62 0.0M
2025-03-11 26.77 26.97 26.77 26.97 0.0M
2025-03-10 26.54 26.54 26.54 26.54 0.0M
2025-03-07 26.79 26.79 26.79 26.79 0.0M
2025-03-06 26.84 26.90 26.83 26.83 0.0M
2025-03-05 26.75 26.90 26.74 26.83 0.0M
2025-03-04 26.61 26.65 26.43 26.65 0.0M
2025-03-03 26.41 26.45 26.34 26.38 0.0M
2025-02-28 25.92 26.02 25.89 26.02 0.0M
2025-02-27 26.47 26.47 26.24 26.24 0.0M
2025-02-26 26.45 26.70 26.45 26.70 0.0M
2025-02-25 26.92 26.92 26.46 26.59 0.0M
2025-02-24 26.97 26.97 26.87 26.97 0.0M
2025-02-21 27.11 27.11 27.01 27.01 0.0M
2025-02-20 27.18 27.18 27.14 27.16 0.0M
2025-02-19 26.98 27.02 26.98 27.02 0.0M
2025-02-13 26.87 26.87 26.87 26.87 0.0M
2025-02-12 26.62 26.72 26.62 26.62 0.0M
2025-02-11 26.65 26.67 26.55 26.67 0.0M
2025-02-10 26.77 26.79 26.69 26.72 0.0M
2025-02-07 26.71 26.71 26.41 26.43 0.0M
2025-02-06 26.47 26.47 26.27 26.40 0.0M
2025-02-05 26.51 26.66 26.49 26.49 0.0M
2025-02-04 26.18 26.29 26.18 26.29 0.0M
2025-02-03 25.87 26.00 25.83 25.91 0.0M
2025-01-31 25.97 25.97 25.82 25.82 0.0M
2025-01-30 25.85 25.85 25.85 25.85 0.0M
2025-01-29 25.30 25.31 25.30 25.30 0.0M
2025-01-28 25.18 25.19 25.18 25.19 0.0M
2025-01-27 25.12 25.12 24.90 25.02 0.0M
2025-01-24 25.42 25.42 25.42 25.42 0.0M
2025-01-23 25.12 25.22 25.12 25.22 0.0M
2025-01-22 25.39 25.39 25.39 25.39 0.0M
2025-01-21 25.24 25.58 25.24 25.58 0.0M
2025-01-20 24.98 25.26 24.98 25.24 0.0M
2025-01-17 24.95 25.06 24.93 24.93 0.0M
2025-01-16 25.20 25.20 25.20 25.20 0.0M
2025-01-14 24.64 24.64 24.64 24.64 0.0M
2025-01-13 24.75 24.75 24.45 24.48 0.0M
2025-01-10 25.07 25.07 25.03 25.03 0.0M
2025-01-09 24.61 24.91 24.61 24.82 0.0M
2025-01-07 24.58 24.58 24.38 24.56 0.0M
2025-01-06 24.12 24.22 24.12 24.22 0.0M
2025-01-03 24.17 24.17 24.17 24.17 0.0M