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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	30.84	30.59	30.59	30.93	30.58	341,564
August 18, 2025	31.08	30.88	30.88	31.09	30.87	539,200
August 15, 2025	30.93	30.99	30.99	31.03	30.87	288,419
August 14, 2025	31.08	30.98	30.98	31.13	30.91	332,902
August 13, 2025	31.19	31.27	31.27	31.33	31.19	613,700
August 12, 2025	30.93	31.01	31.01	31.07	30.79	460,978
August 11, 2025	30.97	30.95	30.95	31.09	30.87	613,698
August 08, 2025	31.4	31.45	31.45	31.46	31.24	642,500
August 07, 2025	31.34	31.42	31.42	31.44	31.25	688,028
August 06, 2025	31.03	31.1	31.1	31.12	30.99	1.02M
August 05, 2025	30.86	31.08	31.08	31.09	30.85	585,501
August 04, 2025	30.9	30.87	30.87	30.97	30.82	441,493
August 01, 2025	30.66	30.67	30.67	30.7	30.49	413,332
July 31, 2025	30.24	30.12	30.12	30.24	30.09	392,012
July 30, 2025	30.47	30.06	30.06	30.51	30.02	589,200
July 29, 2025	30.69	30.73	30.73	30.82	30.6	340,207
July 28, 2025	30.78	30.67	30.67	30.8	30.53	477,261
July 25, 2025	31.1	30.86	30.86	31.16	30.77	649,978
July 24, 2025	31.23	31.33	31.33	31.39	31.18	339,506
July 23, 2025	31.66	31.54	31.54	31.75	31.42	476,126
July 22, 2025	31.64	31.78	31.78	31.8	31.46	385,726
July 21, 2025	31.3	31.48	31.48	31.53	31.3	403,500
July 18, 2025	31.05	30.95	30.95	31.07	30.94	309,427
July 17, 2025	30.64	30.89	30.89	30.9	30.56	400,975
July 16, 2025	30.7	30.86	30.86	31.02	30.53	767,100
July 15, 2025	30.9	30.65	30.65	30.92	30.61	409,809
July 14, 2025	31.11	30.89	30.89	31.16	30.89	868,026
July 11, 2025	30.78	31.06	31.06	31.1	30.77	513,029
July 10, 2025	30.33	30.48	30.48	30.48	30.19	378,414
July 09, 2025	30.08	30.2	30.2	30.23	30.04	354,510
July 08, 2025	30.36	30.19	30.19	30.36	30.02	319,000
July 07, 2025	30.17	30.45	30.45	30.49	30.14	296,910
July 03, 2025	30.43	30.45	30.45	30.5	30.33	261,705
July 02, 2025	30.4	30.56	30.56	30.57	30.3	355,000
July 01, 2025	30.42	30.26	30.26	30.48	30.26	356,200
June 30, 2025	29.9	30.1	30.1	30.12	29.87	410,710
June 27, 2025	29.71	29.82	29.82	29.94	29.69	334,901
June 26, 2025	30.28	30.4	30.4	30.44	30.18	459,355
June 25, 2025	30.04	30.33	30.33	30.34	30.01	333,109
June 24, 2025	30.01	30.12	30.12	30.12	29.77	398,000
June 23, 2025	30.43	30.53	30.53	30.64	30.4	473,900
June 20, 2025	30.42	30.37	30.37	30.5	30.36	531,943
June 18, 2025	30.91	30.63	30.63	30.93	30.59	558,717
June 17, 2025	30.87	30.87	30.87	30.91	30.65	670,990
June 16, 2025	30.86	30.64	30.64	30.86	30.6	543,600
June 13, 2025	30.99	30.91	30.91	31.03	30.8	898,200
June 12, 2025	30.58	30.66	30.66	30.72	30.55	807,499
June 11, 2025	30.18	30.37	30.37	30.37	30.15	661,540
June 10, 2025	30.34	30.17	30.17	30.36	30.11	348,417
June 09, 2025	30.08	30.21	30.21	30.32	30.01	547,200
June 06, 2025	30.28	29.94	29.94	30.32	29.92	513,645
June 05, 2025	30.41	30.19	30.19	30.51	30.02	727,632
June 04, 2025	29.91	29.99	29.99	30.1	29.86	499,617
June 03, 2025	29.86	29.91	29.91	29.93	29.66	494,502
June 02, 2025	29.69	30.09	30.09	30.09	29.63	708,819
May 30, 2025	29.07	29.06	29.06	29.11	28.84	646,654
May 29, 2025	29.26	29.26	29.26	29.36	29.12	328,623

Sprott Physical Gold and Silver Trust (CEF) NYSE