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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.73	72.88	72.88	72.88	69.92	47,059
February 19, 2026	69.07	69.4	69.4	69.66	68.68	29,237
February 18, 2026	67.95	68.55	68.55	69.3	67.89	48,100
February 17, 2026	67	65.74	65.74	67	65.34	88,600
February 13, 2026	68.96	68.48	68.48	69.21	68	43,800
February 12, 2026	71.14	67	67	71.39	66.86	83,800
February 11, 2026	71.62	71.74	71.74	72.05	70.94	55,727
February 10, 2026	70.41	70.17	70.17	70.41	68.8	42,300
February 09, 2026	68.01	71.04	71.04	71.04	68.01	49,500
February 06, 2026	65.9	66.87	66.87	67.15	65.82	45,331
February 05, 2026	64.9	64.47	64.47	67.05	64.16	119,136
February 04, 2026	72.38	70.53	70.53	72.79	68.86	177,827
February 03, 2026	69.65	69.3	69.3	71.77	68.25	127,248
February 02, 2026	66.52	65.52	65.52	67.41	62	302,631
January 30, 2026	73.29	67.58	67.58	73.84	63.06	350,619
January 29, 2026	81.9	80.24	80.24	82.74	75.55	378,934
January 28, 2026	80.76	80.24	80.24	81.33	77.45	99,249
January 27, 2026	79.97	79.32	79.32	80.05	76.99	307,100
January 26, 2026	81.08	80.75	80.75	84.05	79.61	202,400
January 23, 2026	76.5	77.5	77.5	78.25	76.5	97,500
January 22, 2026	74.12	75.96	75.96	76.1	74.12	38,100
January 21, 2026	75	74.09	74.09	75.28	73	64,272
January 20, 2026	74.55	74.25	74.25	74.61	73.5	108,701
January 19, 2026	73.57	72.41	72.41	73.57	71.86	50,638
January 16, 2026	71.82	71.67	71.67	72.3	70.9	95,300
January 15, 2026	72.25	72.9	72.9	73.36	72.15	35,100
January 14, 2026	73.08	73.57	73.57	73.58	72.29	35,209
January 13, 2026	70.81	70.81	70.81	72	70.43	38,252
January 12, 2026	70.19	69.97	69.97	70.85	69.89	42,100
January 09, 2026	67.23	67.91	67.91	68.5	67.22	71,036
January 08, 2026	65.79	66.51	66.51	66.6	65.3	49,200
January 07, 2026	67.49	67.14	67.14	67.66	66.02	65,025
January 06, 2026	66.8	68.37	68.37	68.42	66.8	49,336
January 05, 2026	65.69	65.88	65.88	66.38	65.42	68,900
January 02, 2026	64.29	63.43	63.43	64.29	62.82	20,028
December 31, 2025	63.9	62.82	62.82	64.03	62.5	62,945
December 30, 2025	64.94	64.63	64.63	65.44	64.35	63,717
December 29, 2025	64	63.54	63.54	64.18	62.53	75,390
December 23, 2025	64.26	65.02	65.02	65.14	63.46	47,339
December 22, 2025	63	63.46	63.46	63.5	62.88	43,916
December 19, 2025	61.63	61.91	61.91	62.18	61.2	22,400
December 18, 2025	61.58	61.21	61.21	61.7	60.83	49,500
December 17, 2025	61.47	61.79	61.79	61.99	61.16	37,400
December 16, 2025	60.64	60.27	60.27	61.02	60	24,700
December 15, 2025	59.7	60.7	60.7	60.7	59.7	40,900
December 12, 2025	61.2	59.7	59.7	61.34	59.13	164,838
December 11, 2025	58.97	60.07	60.07	60.48	58.93	22,406
December 10, 2025	59.03	59.01	59.01	59.16	58.39	25,717
December 09, 2025	57.83	58.79	58.79	59	57.83	28,335
December 08, 2025	58	57.7	57.7	58	57.43	19,000
December 05, 2025	58.54	57.79	57.79	58.97	57.79	40,011
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

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