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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.59	38.53	38.53	39.04	38.34	745,927
November 20, 2025	38.99	38.8	38.8	39.24	38.53	938,280
November 19, 2025	39.46	39.04	39.04	39.66	38.67	694,429
November 18, 2025	38.5	38.89	38.89	39.03	38.39	677,200
November 17, 2025	38.78	38.38	38.38	38.98	38.13	1.09M
November 14, 2025	38.69	39	39	39.32	38.33	1.05M
November 13, 2025	40.39	39.99	39.99	40.39	39.52	3.04M
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

Sprott Physical Gold and Silver Trust (CEF) NYSE