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
2021-12-31 17.77 17.77 17.77 17.77 0.0M
2021-12-30 17.67 17.67 17.67 17.67 0.0M
2021-12-29 17.55 17.55 17.55 17.55 0.0M
2021-12-24 17.71 17.71 17.60 17.60 0.0M
2021-12-23 17.66 17.76 17.66 17.76 0.0M
2021-12-22 17.70 17.70 17.70 17.70 0.0M
2021-12-20 17.50 17.50 17.50 17.50 0.0M
2021-12-16 17.34 17.34 17.34 17.34 0.0M
2021-12-15 16.80 17.07 16.80 17.07 0.0M
2021-12-14 16.99 17.03 16.93 16.93 0.0M
2021-12-13 17.17 17.17 17.17 17.17 0.0M
2021-12-10 17.13 17.13 17.13 17.13 0.0M
2021-12-09 17.15 17.15 17.05 17.05 0.0M
2021-12-07 17.20 17.20 17.20 17.20 0.0M
2021-12-02 17.10 17.10 17.05 17.05 0.0M
2021-12-01 17.44 17.44 17.25 17.25 0.0M
2021-11-30 17.45 17.45 17.45 17.45 0.0M
2021-11-29 17.51 17.51 17.50 17.50 0.0M
2021-11-26 17.79 17.79 17.55 17.75 0.0M
2021-11-25 17.75 17.75 17.64 17.64 0.0M
2021-11-23 17.80 17.80 17.70 17.70 0.0M
2021-11-22 18.47 18.47 18.03 18.03 0.0M
2021-11-19 18.40 18.40 18.40 18.40 0.0M
2021-11-17 18.60 18.70 18.52 18.52 0.0M
2021-11-16 18.67 18.67 18.56 18.56 0.0M
2021-11-12 18.75 18.75 18.75 18.75 0.0M
2021-11-08 18.20 18.20 18.20 18.20 0.0M
2021-11-03 17.70 17.70 17.60 17.70 0.0M
2021-11-02 17.87 17.87 17.87 17.87 0.0M
2021-11-01 18.05 18.08 17.98 17.98 0.0M
2021-10-27 18.23 18.23 18.13 18.13 0.0M
2021-10-26 18.24 18.24 18.24 18.24 0.0M
2021-10-22 18.09 18.19 17.99 18.09 0.0M
2021-10-14 17.87 17.87 17.87 17.87 0.0M
2021-10-12 17.62 17.67 17.62 17.67 0.0M
2021-10-08 17.90 17.91 17.60 17.60 0.0M
2021-10-07 17.49 17.68 17.49 17.68 0.0M
2021-10-06 17.42 17.60 17.42 17.60 0.0M
2021-10-05 17.28 17.47 17.28 17.47 0.0M
2021-10-04 17.09 17.40 17.09 17.40 0.0M
2021-09-30 17.10 17.20 17.10 17.15 0.0M
2021-09-29 16.80 16.80 16.80 16.80 0.0M
2021-09-24 17.14 17.20 17.10 17.20 0.0M
2021-09-23 17.19 17.23 17.19 17.20 0.0M
2021-09-22 17.40 17.50 17.40 17.40 0.0M
2021-09-21 17.32 17.42 17.32 17.42 0.0M
2021-09-20 17.00 17.20 17.00 17.20 0.0M
2021-09-16 17.20 17.28 17.15 17.28 0.0M
2021-09-14 17.66 17.76 17.66 17.76 0.0M
2021-09-13 17.66 17.66 17.62 17.62 0.0M
2021-09-10 17.75 17.75 17.75 17.75 0.0M
2021-09-08 17.80 17.80 17.80 17.80 0.0M
2021-09-07 18.02 18.02 17.92 17.92 0.0M
2021-09-03 17.99 18.20 17.99 18.20 0.0M
2021-09-02 17.91 17.91 17.80 17.80 0.0M
2021-08-31 18.00 18.00 18.00 18.00 0.0M
2021-08-30 17.99 17.99 17.99 17.99 0.0M
2021-08-27 17.52 18.00 17.52 18.00 0.0M
2021-08-26 17.56 17.71 17.55 17.71 0.0M
2021-08-25 17.62 17.72 17.62 17.64 0.0M
2021-08-24 17.83 17.83 17.83 17.83 0.0M
2021-08-23 17.79 17.79 17.79 17.79 0.0M
2021-08-19 17.55 17.56 17.51 17.51 0.0M
2021-08-18 17.63 17.63 17.63 17.63 0.0M
2021-08-17 17.67 17.85 17.67 17.71 0.0M
2021-08-16 17.83 17.83 17.83 17.83 0.0M
2021-08-13 17.56 17.72 17.54 17.72 0.0M
2021-08-12 17.42 17.42 17.32 17.32 0.0M
2021-08-11 17.45 17.63 17.43 17.62 0.0M
2021-08-10 17.56 17.56 17.30 17.34 0.0M
2021-08-09 17.82 17.82 17.50 17.50 0.0M
2021-08-06 17.95 17.95 17.95 17.95 0.0M
2021-08-05 18.49 18.49 18.49 18.49 0.0M
2021-08-04 18.80 18.90 18.60 18.60 0.0M
2021-08-03 18.50 18.60 18.50 18.60 0.0M
2021-07-30 18.75 18.75 18.65 18.65 0.0M
2021-07-29 18.90 18.90 18.80 18.80 0.0M
2021-07-28 18.39 18.50 18.39 18.46 0.0M
2021-07-23 18.50 18.50 18.50 18.50 0.0M
2021-07-19 18.52 18.52 18.52 18.52 0.0M
2021-07-16 19.06 19.06 18.80 18.80 0.0M
2021-07-15 19.15 19.15 19.15 19.15 0.0M
2021-07-14 19.10 19.10 19.10 19.10 0.0M
2021-07-09 18.90 18.90 18.90 18.90 0.0M
2021-07-08 18.97 18.97 18.77 18.77 0.0M
2021-07-07 18.84 18.92 18.84 18.91 0.0M
2021-07-06 19.06 19.06 18.76 18.76 0.0M
2021-07-05 18.85 18.85 18.80 18.80 0.0M
2021-07-02 18.85 18.90 18.75 18.90 0.0M
2021-06-30 18.58 18.69 18.58 18.69 0.0M
2021-06-29 18.47 18.57 18.47 18.57 0.0M
2021-06-28 18.78 18.78 18.75 18.75 0.0M
2021-06-25 18.83 18.83 18.83 18.83 0.0M
2021-06-18 18.66 18.78 18.66 18.78 0.0M
2021-06-17 19.00 19.04 18.70 18.77 0.0M
2021-06-16 19.80 19.80 19.55 19.60 0.0M
2021-06-15 19.76 19.76 19.75 19.75 0.0M
2021-06-14 19.86 19.90 19.70 19.80 0.0M
2021-06-11 19.96 19.96 19.96 19.96 0.0M
2021-06-09 20.09 20.09 19.95 19.99 0.0M
2021-06-08 19.89 19.97 19.87 19.97 0.0M
2021-06-03 20.00 20.00 19.70 19.87 0.0M
2021-06-02 20.20 20.27 20.15 20.25 0.0M
2021-05-31 20.24 20.38 20.24 20.30 0.0M
2021-05-28 20.08 20.18 20.08 20.18 0.0M
2021-05-27 19.90 20.10 19.90 20.10 0.0M
2021-05-26 20.21 20.21 20.01 20.05 0.0M
2021-05-25 19.54 20.11 19.54 20.02 0.0M
2021-05-21 20.10 20.10 19.60 19.75 0.0M
2021-05-19 20.02 20.02 19.79 19.79 0.0M
2021-05-18 19.87 19.97 19.77 19.97 0.0M
2021-05-17 19.70 19.82 19.70 19.82 0.0M
2021-05-14 19.54 19.54 19.54 19.54 0.0M
2021-05-13 19.13 19.28 19.13 19.26 0.0M
2021-05-11 19.30 19.46 19.28 19.44 0.0M
2021-05-10 19.42 19.53 19.39 19.40 0.0M
2021-05-07 19.16 19.30 19.16 19.30 0.0M
2021-05-06 18.53 19.04 18.53 18.96 0.0M
2021-05-05 18.45 18.55 18.45 18.55 0.0M
2021-05-04 18.62 18.62 18.30 18.44 0.0M
2021-05-03 18.50 18.70 18.50 18.63 0.0M
2021-04-30 18.42 18.52 18.20 18.20 0.0M
2021-04-29 18.59 18.59 18.46 18.46 0.0M
2021-04-27 18.67 18.79 18.67 18.79 0.0M
2021-04-26 18.73 18.73 18.73 18.73 0.0M
2021-04-23 18.73 18.83 18.53 18.70 0.0M
2021-04-22 18.70 18.80 18.66 18.66 0.0M
2021-04-21 18.70 18.86 18.70 18.86 0.0M
2021-04-19 18.30 18.40 18.30 18.39 0.0M
2021-04-16 18.24 18.48 18.24 18.48 0.0M
2021-04-15 18.37 18.37 18.27 18.31 0.0M
2021-04-13 17.65 17.65 17.65 17.65 0.0M
2021-04-12 17.63 17.63 17.63 17.63 0.0M
2021-04-07 17.76 17.76 17.73 17.73 0.0M
2021-04-06 17.80 17.90 17.80 17.90 0.0M
2021-04-05 17.77 17.77 17.67 17.67 0.0M
2021-04-01 17.46 17.70 17.46 17.70 0.0M
2021-03-31 17.11 17.36 17.11 17.36 0.0M
2021-03-30 17.02 17.03 17.02 17.03 0.0M
2021-03-29 17.34 17.38 17.34 17.38 0.0M
2021-03-26 17.60 17.64 17.60 17.64 0.0M
2021-03-25 17.59 17.68 17.58 17.68 0.0M
2021-03-23 17.90 17.90 17.60 17.65 0.0M
2021-03-16 17.91 18.01 17.91 17.93 0.0M
2021-03-15 17.88 18.01 17.88 18.01 0.0M
2021-03-12 17.70 17.88 17.60 17.88 0.0M
2021-03-11 17.90 18.03 17.90 18.01 0.0M
2021-03-10 17.84 18.00 17.84 17.99 0.0M
2021-03-09 17.93 17.93 17.73 17.73 0.0M
2021-03-08 17.25 17.35 17.25 17.35 0.0M
2021-03-05 17.52 17.52 17.40 17.42 0.0M
2021-03-04 17.80 17.93 17.47 17.57 0.0M
2021-03-01 18.35 18.35 18.08 18.08 0.0M
2021-02-26 18.46 18.46 18.02 18.25 0.0M
2021-02-25 19.09 19.09 18.71 18.71 0.0M
2021-02-24 19.00 19.19 18.99 19.18 0.0M
2021-02-23 19.23 19.23 19.11 19.20 0.0M
2021-02-22 18.94 19.37 18.94 19.37 0.0M
2021-02-19 18.93 19.04 18.85 18.85 0.0M
2021-02-18 18.89 18.99 18.79 18.89 0.0M
2021-02-17 18.75 18.96 18.75 18.96 0.0M
2021-02-16 18.85 18.85 18.85 18.85 0.0M
2021-02-12 18.90 19.00 18.90 18.95 0.0M
2021-02-11 19.19 19.19 18.95 18.95 0.0M
2021-02-10 19.16 19.16 19.01 19.11 0.0M
2021-02-09 19.24 19.29 19.19 19.22 0.0M
2021-02-08 19.10 19.20 19.10 19.18 0.0M
2021-02-04 18.48 18.60 18.28 18.60 0.0M
2021-02-03 18.98 18.98 18.83 18.92 0.0M
2021-02-02 19.25 19.25 18.85 18.85 0.0M
2021-02-01 20.00 20.10 19.55 19.68 0.0M
2021-01-29 18.83 19.23 18.83 18.98 0.0M
2021-01-28 18.70 18.95 18.46 18.78 0.0M
2021-01-27 18.35 18.35 18.35 18.35 0.0M
2021-01-26 18.48 18.48 18.48 18.48 0.0M
2021-01-25 18.60 18.60 18.40 18.55 0.0M
2021-01-22 18.80 18.80 18.46 18.58 0.0M
2021-01-20 18.80 18.98 18.80 18.98 0.0M
2021-01-19 18.49 18.57 18.49 18.57 0.0M
2021-01-18 18.26 18.51 18.16 18.25 0.0M
2021-01-15 18.30 18.31 18.30 18.31 0.0M
2021-01-12 18.72 18.91 18.72 18.91 0.0M
2021-01-11 18.70 18.83 18.70 18.72 0.0M
2021-01-08 19.40 19.40 18.60 19.00 0.0M
2021-01-07 19.90 19.94 19.80 19.94 0.0M
2021-01-06 19.96 19.96 19.66 19.91 0.0M
2021-01-05 19.95 20.10 19.95 20.06 0.0M