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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	39.55	40.21	40.21	40.57	39.46	1.07M
November 11, 2025	39.23	39.32	39.32	39.43	38.61	1.53M
November 10, 2025	38.34	38.88	38.88	38.9	38.16	1.85M
November 07, 2025	37.37	37.39	37.39	37.66	37.14	822,900
November 06, 2025	37.35	37.2	37.2	37.35	36.96	1.23M
November 05, 2025	37.09	37.15	37.15	37.21	36.86	1.04M
November 04, 2025	37	36.51	36.51	37	36.33	1.32M
November 03, 2025	37.42	37.22	37.22	37.51	37.07	916,400
October 31, 2025	37.49	37.27	37.27	37.55	37.02	880,400
October 30, 2025	37.06	37.45	37.45	37.49	36.89	1.24M
October 29, 2025	37.06	36.75	36.75	37.32	36.55	866,440
October 28, 2025	36.17	36.53	36.53	36.67	36.16	1.35M
October 27, 2025	37.28	36.69	36.69	37.28	36.39	1.38M
October 24, 2025	38.09	37.92	37.92	38.24	37.9	778,196
October 23, 2025	38.41	38.09	38.09	38.56	38.07	993,426
October 22, 2025	37.53	37.83	37.83	38	37.18	1.81M
October 21, 2025	38.83	37.9	37.9	39.09	37.59	2.24M
October 20, 2025	40.41	40.86	40.86	40.89	39.83	1.14M
October 17, 2025	40.86	39.6	39.6	40.94	39.12	2.3M
October 16, 2025	40.53	41.12	41.12	41.2	40.41	1.09M
October 15, 2025	39.98	40.19	40.19	40.42	39.83	1.69M
October 14, 2025	39.2	39.48	39.48	39.83	38.85	2.28M
October 13, 2025	39.22	39.64	39.64	39.64	39.08	903,905
October 10, 2025	38.01	38.47	38.47	38.52	38.01	2.41M
October 09, 2025	39.06	37.92	37.92	39.08	37.07	2.04M
October 08, 2025	38.49	38.57	38.57	38.77	38.37	1.95M
October 07, 2025	37.97	37.8	37.8	37.99	37.56	722,594
October 06, 2025	37.68	37.85	37.85	38.01	37.62	891,712
October 03, 2025	37.1	37.23	37.23	37.35	36.94	833,200
October 02, 2025	37.29	36.71	36.71	37.33	36.27	1.03M
October 01, 2025	37	36.93	36.93	37.15	36.83	689,180
September 30, 2025	36.34	36.69	36.69	36.72	36.02	723,000
September 29, 2025	36.46	36.54	36.54	36.64	36.39	664,500
September 26, 2025	35.74	35.88	35.88	36.3	35.69	3.01M
September 25, 2025	35.4	35.61	35.61	35.66	35.2	575,500
September 24, 2025	35.49	35.14	35.14	35.51	35.03	469,904
September 23, 2025	35.72	35.42	35.42	35.74	35.32	990,300
September 22, 2025	35.05	35.39	35.39	35.42	34.95	1.47M
September 19, 2025	34.2	34.66	34.66	34.7	34.18	748,844
September 18, 2025	34.05	34.06	34.06	34.08	33.83	464,573
September 17, 2025	34.3	34.1	34.1	34.57	33.9	1.7M
September 16, 2025	34.67	34.54	34.54	34.73	34.4	729,733
September 15, 2025	34.23	34.53	34.53	34.57	34.21	517,867
September 12, 2025	34.18	34.15	34.15	34.26	34.13	610,848
September 11, 2025	33.73	33.96	33.96	34.02	33.7	566,200
September 10, 2025	33.88	33.88	33.88	33.97	33.79	1.43M
September 09, 2025	33.97	33.7	33.7	34.07	33.62	597,400
September 08, 2025	33.72	33.82	33.82	33.9	33.67	879,921
September 05, 2025	33.43	33.4	33.4	33.58	33.25	971,026
September 04, 2025	33.1	33.08	33.08	33.14	32.88	877,260
September 03, 2025	33.22	33.22	33.22	33.42	33.12	1.44M
September 02, 2025	32.58	32.99	32.99	33.01	32.49	1.36M
August 29, 2025	31.67	32.23	32.23	32.23	31.67	706,445
August 28, 2025	31.7	31.77	31.77	31.8	31.63	733,266
August 27, 2025	31.31	31.51	31.51	31.53	31.24	793,906
August 26, 2025	31.34	31.47	31.47	31.49	31.3	552,500
August 25, 2025	31.3	31.32	31.32	31.44	31.28	244,000
August 22, 2025	30.83	31.42	31.42	31.47	30.82	451,137
August 21, 2025	30.93	30.94	30.94	31.03	30.89	263,213
August 20, 2025	30.84	30.96	30.96	30.96	30.84	329,313

Sprott Physical Gold and Silver Trust (CEF) NYSE