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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	42.63	42.82	42.82	42.86	42.61	13,522
August 14, 2025	42.95	42.8	42.8	42.95	42.74	9,800
August 13, 2025	42.93	43.06	43.06	43.11	42.93	14,622
August 12, 2025	42.61	42.73	42.73	42.73	42.44	17,800
August 11, 2025	42.71	42.68	42.68	42.82	42.58	73,656
August 08, 2025	43.22	43.23	43.23	43.24	42.97	14,749
August 07, 2025	43	43.19	43.19	43.21	43	9,448
August 06, 2025	42.69	42.73	42.73	42.77	42.61	14,245
August 05, 2025	42.53	42.81	42.81	42.84	42.53	14,806
August 01, 2025	42.24	42.32	42.32	42.33	42.04	14,215
July 31, 2025	41.82	41.75	41.75	41.82	41.6	16,500
July 30, 2025	42.14	41.64	41.64	42.34	41.58	16,435
July 29, 2025	42.21	42.35	42.35	42.41	42.19	8,300
July 28, 2025	42.2	42.16	42.16	42.2	41.9	15,342
July 25, 2025	42.62	42.3	42.3	42.65	42.25	13,149
July 24, 2025	42.59	42.77	42.77	42.78	42.52	9,100
July 23, 2025	43.02	42.9	42.9	43.23	42.81	11,448
July 22, 2025	43.23	43.25	43.25	43.27	43.01	7,600
July 21, 2025	42.89	43.08	43.08	43.15	42.89	15,400
July 18, 2025	42.55	42.51	42.51	42.58	42.5	1,802
July 17, 2025	42.1	42.44	42.44	42.46	42.03	13,418
July 16, 2025	42.14	42.27	42.27	42.45	41.98	117,600
July 15, 2025	42.27	42.1	42.1	42.33	42	22,300
July 14, 2025	42.65	42.31	42.31	42.66	42.31	19,441
July 11, 2025	42.06	42.52	42.52	42.53	42.06	11,200
July 10, 2025	41.53	41.65	41.65	41.65	41.45	13,900
July 09, 2025	41.45	41.34	41.34	41.45	41.14	4,400
July 08, 2025	41.53	41.3	41.3	41.53	41.07	10,400
July 07, 2025	41.14	41.62	41.62	41.65	41.14	16,100
July 04, 2025	41.45	41.5	41.5	41.5	41.33	7,300
July 03, 2025	41.21	41.32	41.32	41.39	41.21	14,804
July 02, 2025	41.39	41.53	41.53	41.53	41.39	6,507
June 30, 2025	40.8	40.98	40.98	41.03	40.73	15,500
June 27, 2025	40.53	40.84	40.84	41.12	40.53	18,000
June 26, 2025	41.35	41.44	41.44	41.46	41.22	17,300
June 25, 2025	41.23	41.63	41.63	41.63	41.23	3,137
June 24, 2025	41.15	41.35	41.35	41.35	40.83	19,512
June 23, 2025	41.74	41.93	41.93	42.18	41.74	22,500
June 20, 2025	41.78	41.72	41.72	41.87	41.68	20,800
June 19, 2025	41.94	42.09	42.09	42.19	41.94	13,540
June 18, 2025	42.18	41.93	41.93	42.25	41.9	25,639
June 17, 2025	41.9	42.13	42.13	42.13	41.74	9,500
June 16, 2025	41.81	41.6	41.6	41.81	41.5	12,665
June 13, 2025	42.18	41.97	41.97	42.25	41.82	37,200
June 12, 2025	41.67	41.73	41.73	41.8	41.6	23,800
June 11, 2025	41.3	41.5	41.5	41.5	41.22	24,000
June 10, 2025	41.5	41.28	41.28	41.54	41.19	11,900
June 09, 2025	41.06	41.37	41.37	41.48	41.06	14,411
June 06, 2025	41.44	41	41	41.44	41	10,700
June 05, 2025	41.5	41.26	41.26	41.56	41.14	17,500
June 04, 2025	40.92	41.02	41.02	41.13	40.92	17,000
June 03, 2025	41	41.03	41.03	41.04	40.81	15,600
June 02, 2025	40.66	41.28	41.28	41.28	40.62	29,506
May 30, 2025	40.11	39.9	39.9	40.13	39.75	9,100
May 29, 2025	40.29	40.42	40.42	40.49	40.26	3,200
May 28, 2025	40.39	40.18	40.18	40.39	40.12	4,800
May 27, 2025	40	40.33	40.33	40.33	39.92	5,000
May 26, 2025	40.4	40.41	40.41	40.64	40.4	9,200
May 23, 2025	40.66	40.62	40.62	40.72	40.47	13,832
May 22, 2025	40.43	40.28	40.28	40.43	40.27	12,238

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