Sprott Physical Gold and Silver Trust - CEF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.1	58.15	58.15	58.3	57.8	37,847
December 03, 2025	58.8	58.64	58.64	58.89	58.25	17,022
December 02, 2025	58.94	58.98	58.98	58.98	57.59	35,101
December 01, 2025	58.69	58.79	58.79	58.96	57.99	66,500
November 28, 2025	57.16	58.79	58.79	58.79	56.93	45,626
November 27, 2025	56	56.69	56.69	56.69	56	9,233
November 26, 2025	56.06	56.36	56.36	56.46	55.79	17,800
November 25, 2025	55.53	55.53	55.53	55.73	55.3	20,500
November 24, 2025	54.35	55.61	55.61	55.65	54.35	16,808
November 21, 2025	54.21	54.28	54.28	55	54.12	22,855
November 20, 2025	54.97	54.72	54.72	55.04	54.37	18,900
November 19, 2025	54.99	54.81	54.81	55.56	54.42	25,755
November 18, 2025	53.92	54.41	54.41	54.51	53.89	21,200
November 17, 2025	54.74	54	54	54.74	53.61	38,100
November 14, 2025	54.58	54.74	54.74	55.1	53.8	51,600
November 13, 2025	55.39	56.03	56.03	56.51	55.2	98,700
November 12, 2025	55.62	56.19	56.19	56.78	55.37	50,727
November 11, 2025	54.87	55.13	55.13	55.25	54.1	40,200
November 10, 2025	54.01	54.52	54.52	54.52	53.56	45,400
November 07, 2025	52.8	52.61	52.61	53	52.31	54,700
November 06, 2025	52.49	52.54	52.54	52.69	52.25	32,721
November 05, 2025	52.23	52.32	52.32	52.49	52.09	11,815
November 04, 2025	51.93	51.51	51.51	52.06	51.22	45,634
November 03, 2025	52.76	52.29	52.29	52.76	52.13	34,721
October 31, 2025	52.61	52.26	52.26	52.63	51.9	26,339
October 30, 2025	51.67	52.38	52.38	52.41	51.67	28,581
October 29, 2025	51.45	51.28	51.28	51.93	51	57,239
October 28, 2025	50.63	50.86	50.86	51.12	50.6	33,100
October 27, 2025	52.1	51.34	51.34	52.1	50.96	78,400
October 24, 2025	53.14	53.06	53.06	53.63	53.06	29,449
October 23, 2025	53.52	53.23	53.23	53.87	53.23	43,633
October 22, 2025	52.03	52.89	52.89	53.12	52.03	56,200
October 21, 2025	54.75	53.06	53.06	54.76	52.76	282,436
October 20, 2025	56.5	57.34	57.34	57.37	56.01	124,094
October 17, 2025	57.56	55.51	55.51	57.56	54.99	150,628
October 16, 2025	56.97	57.79	57.79	57.85	56.78	55,827
October 15, 2025	56.5	56.53	56.53	56.76	55.96	85,834
October 14, 2025	54.96	55.36	55.36	55.95	54.64	115,076
October 10, 2025	53.18	53.8	53.8	54.55	53.18	183,200
October 09, 2025	54.43	53.3	53.3	54.44	52.03	140,110
October 08, 2025	53.63	53.81	53.81	54.07	53.53	42,700
October 07, 2025	53.03	52.77	52.77	53.03	52.4	34,475
October 06, 2025	52.61	52.94	52.94	53.13	52.59	63,848
October 03, 2025	51.77	52.03	52.03	52.09	51.63	74,429
October 02, 2025	52.01	51.28	51.28	52.02	50.74	46,734
October 01, 2025	51.51	51.51	51.51	51.75	51.38	39,650
September 30, 2025	50.62	51.08	51.08	51.1	50.4	76,705
September 29, 2025	50.8	50.89	50.89	50.97	50.74	38,528
September 26, 2025	49.88	50.01	50.01	50.59	49.8	30,227
September 25, 2025	49.28	49.67	49.67	49.72	48.99	51,233
September 24, 2025	49.26	48.98	48.98	49.26	48.7	29,757
September 23, 2025	49.37	49.08	49.08	49.4	48.93	78,100
September 22, 2025	48.39	48.94	48.94	48.95	48.3	59,121
September 19, 2025	46.99	47.83	47.83	47.83	46.99	48,927
September 18, 2025	46.99	47.02	47.02	47.02	46.75	14,400
September 17, 2025	47.22	46.97	46.97	47.47	46.75	46,141
September 16, 2025	47.64	47.51	47.51	47.73	47.35	15,846
September 15, 2025	47.31	47.56	47.56	47.64	47.29	29,900
September 12, 2025	47.31	47.3	47.3	47.4	47.27	40,246
September 11, 2025	46.8	46.98	46.98	47.02	46.74	30,800

Sprott Physical Gold and Silver Trust (CEF.TO) TSX