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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	46.85	46.98	46.98	46.99	46.85	23,037
September 09, 2025	46.96	46.69	46.69	47.06	46.52	16,810
September 08, 2025	46.48	46.7	46.7	46.86	46.46	36,000
September 05, 2025	46.36	46.25	46.25	46.37	46.09	22,135
September 04, 2025	45.87	45.8	45.8	45.87	45.49	40,533
September 03, 2025	45.76	45.84	45.84	46.12	45.7	127,010
September 02, 2025	45.06	45.5	45.5	45.54	44.87	19,800
August 29, 2025	43.69	44.24	44.24	44.26	43.69	23,700
August 28, 2025	43.6	43.71	43.71	43.72	43.59	18,932
August 27, 2025	43.34	43.47	43.47	43.47	43.31	22,100
August 26, 2025	43.43	43.53	43.53	43.54	43.35	10,300
August 25, 2025	43.32	43.4	43.4	43.46	43.28	8,418
August 22, 2025	42.96	43.45	43.45	43.5	42.95	9,708
August 21, 2025	42.95	43.02	43.02	43.1	42.95	4,819
August 20, 2025	42.75	42.95	42.95	42.95	42.75	7,558
August 19, 2025	42.67	42.41	42.41	42.77	42.39	3,510
August 18, 2025	42.9	42.64	42.64	42.9	42.62	5,510
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

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