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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.5	53	53	53.03	50.88	1.26M
February 19, 2026	50.2	50.51	50.51	50.93	50.03	662,287
February 18, 2026	49.78	50.11	50.11	50.72	49.67	820,200
February 17, 2026	48.86	48.23	48.23	49	47.83	616,229
February 13, 2026	50.74	50.31	50.31	50.91	49.83	731,441
February 12, 2026	52.46	49.27	49.27	52.67	49	1.29M
February 11, 2026	52.76	53.02	53.02	53.27	52.06	1.13M
February 10, 2026	51.74	51.6	51.6	52.03	50.83	1.81M
February 09, 2026	50.03	52.22	52.22	52.35	49.99	2.22M
February 06, 2026	48.3	49.02	49.02	49.33	48.19	1.39M
February 05, 2026	47.59	47.11	47.11	49.15	46.83	2.15M
February 04, 2026	52.78	51.33	51.33	53.3	50.24	1.74M
February 03, 2026	51.05	50.8	50.8	52.52	49.89	3.01M
February 02, 2026	48.97	48	48	49.44	45.28	6.41M
January 30, 2026	53.42	49.63	49.63	54.63	46	10.17M
January 29, 2026	60.86	59.21	59.21	61.38	56.18	5.02M
January 28, 2026	59.43	59.11	59.11	60.01	56.84	3.98M
January 27, 2026	58.65	58.39	58.39	58.83	56.98	3.76M
January 26, 2026	59.3	58.85	58.85	61.36	58.06	5.54M
January 23, 2026	55.85	57.04	57.04	57.05	55.7	2.28M
January 22, 2026	53.7	55.01	55.01	55.22	53.7	2.76M
January 21, 2026	54.36	53.61	53.61	54.59	52.72	1.59M
January 20, 2026	53.95	53.69	53.69	54.23	52.68	2.62M
January 16, 2026	51.65	51.55	51.55	52.08	50.86	2.56M
January 15, 2026	51.85	52.44	52.44	52.85	51.8	1.88M
January 14, 2026	52.51	52.94	52.94	53.05	51.89	1.95M
January 13, 2026	51.43	50.96	50.96	51.87	50.68	1.78M
January 12, 2026	50.35	50.43	50.43	51.1	50.3	2.5M
January 09, 2026	48.46	48.83	48.83	49.32	48.3	1.82M
January 08, 2026	47.24	48.01	48.01	48.08	47.08	1.4M
January 07, 2026	48.48	48.5	48.5	48.94	47.65	1.79M
January 06, 2026	48.65	49.48	49.48	49.56	48.61	1.92M
January 05, 2026	47.71	47.84	47.84	48.3	47.39	2.12M
January 02, 2026	46.75	46.14	46.14	46.92	45.67	1.45M
December 31, 2025	46.41	45.8	45.8	46.77	45.52	1.57M
December 30, 2025	47.61	47.22	47.22	47.86	46.95	1.82M
December 29, 2025	46.9	46.4	46.4	47	45.58	2.24M
December 26, 2025	48.27	48.97	48.97	49	48.07	1.43M
December 24, 2025	47.37	47.2	47.2	47.6	46.66	928,600
December 23, 2025	46.66	47.41	47.41	47.55	46.23	1.75M
December 22, 2025	45.9	46.14	46.14	46.2	45.71	814,692
December 19, 2025	44.62	44.9	44.9	45.1	44.47	773,926
December 18, 2025	44.47	44.42	44.42	44.92	44.1	1M
December 17, 2025	44.03	44.71	44.71	44.95	43.97	1.06M
December 16, 2025	44.13	43.83	43.83	44.17	43.56	708,233
December 15, 2025	43.7	43.96	43.96	44.1	43.39	908,624
December 12, 2025	44.45	43.32	43.32	44.45	42.86	1.55M
December 11, 2025	43.06	43.63	43.63	43.92	42.87	1.34M
December 10, 2025	42.58	42.77	42.77	42.91	42.06	962,600
December 09, 2025	41.91	42.53	42.53	42.63	41.81	518,152
December 08, 2025	41.95	41.65	41.65	42	41.46	591,004
December 05, 2025	41.78	41.92	41.92	42.6	41.78	815,546
December 04, 2025	41.64	41.64	41.64	41.82	41.38	546,909
December 03, 2025	42.12	42.03	42.03	42.29	41.73	761,900
December 02, 2025	41.96	42.01	42.01	42.05	41.17	899,061
December 01, 2025	42	41.92	41.92	42.16	41.59	1.15M
November 28, 2025	40.78	41.44	41.44	41.44	40.68	936,300
November 26, 2025	39.67	40.11	40.11	40.23	39.58	556,000
November 25, 2025	39.53	39.37	39.37	39.57	39.17	593,005
November 24, 2025	38.86	39.43	39.43	39.46	38.55	554,123

Sprott Physical Gold and Silver Trust (CEF) AMEX