Sprott Physical Gold and Silver Trust (CEF)

CEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	51.65	52.08	50.87	51.55	51.55	-1.70%	2,557,286
Jan 15, 2026	51.85	52.85	51.80	52.44	52.44	-0.94%	1,876,881
Jan 14, 2026	52.51	53.05	51.89	52.94	52.94	3.89%	1,933,871
Jan 13, 2026	51.43	51.87	50.68	50.96	50.96	1.05%	1,780,052
Jan 12, 2026	50.35	51.10	50.30	50.43	50.43	3.28%	2,492,560
Jan 9, 2026	48.46	49.32	48.30	48.83	48.83	1.71%	1,820,612
Jan 8, 2026	47.24	48.08	47.08	48.01	48.01	-1.01%	1,396,560
Jan 7, 2026	48.48	48.94	47.65	48.50	48.50	-1.98%	1,786,415
Jan 6, 2026	48.65	49.56	48.61	49.48	49.48	3.43%	1,919,922
Jan 5, 2026	47.71	48.30	47.39	47.84	47.84	3.68%	2,113,126
Jan 2, 2026	46.75	46.92	45.67	46.14	46.14	0.74%	1,452,525
Dec 31, 2025	46.41	46.77	45.52	45.80	45.80	-3.01%	1,566,073
Dec 30, 2025	47.61	47.86	46.95	47.22	47.22	1.77%	1,818,845
Dec 29, 2025	46.90	47.00	45.58	46.40	46.40	-5.25%	2,237,087
Dec 26, 2025	48.27	49.00	48.07	48.97	48.97	3.75%	1,424,802
Dec 24, 2025	47.37	47.60	46.66	47.20	47.20	-0.44%	927,864
Dec 23, 2025	46.66	47.55	46.23	47.41	47.41	2.75%	1,752,209
Dec 22, 2025	45.90	46.20	45.71	46.14	46.14	2.76%	811,709
Dec 19, 2025	44.62	45.10	44.47	44.90	44.90	1.08%	773,778
Dec 18, 2025	44.47	44.92	44.10	44.42	44.42	-0.65%	1,000,497
Dec 17, 2025	44.03	44.95	43.97	44.71	44.71	2.01%	1,063,084
Dec 16, 2025	44.13	44.17	43.56	43.83	43.83	-0.30%	708,233
Dec 15, 2025	43.70	44.10	43.39	43.96	43.96	1.48%	908,624
Dec 12, 2025	44.45	44.45	42.86	43.32	43.32	-0.71%	1,554,029
Dec 11, 2025	43.06	43.92	42.87	43.63	43.63	2.01%	1,339,767
Dec 10, 2025	42.58	42.91	42.06	42.77	42.77	0.56%	962,589
Dec 9, 2025	41.91	42.63	41.81	42.53	42.53	2.11%	518,152
Dec 8, 2025	41.95	42.00	41.46	41.65	41.65	-0.64%	591,004
Dec 5, 2025	41.78	42.60	41.78	41.92	41.92	0.67%	815,546
Dec 4, 2025	41.64	41.82	41.38	41.64	41.64	-0.93%	546,915
Dec 3, 2025	42.12	42.29	41.73	42.03	42.03	0.05%	761,898
Dec 2, 2025	41.96	42.05	41.17	42.01	42.01	0.21%	899,061
Dec 1, 2025	42.00	42.16	41.59	41.92	41.92	1.16%	1,145,621
Nov 28, 2025	40.78	41.44	40.68	41.44	41.44	3.32%	936,298
Nov 26, 2025	39.67	40.23	39.58	40.11	40.11	1.88%	555,972
Nov 25, 2025	39.53	39.57	39.17	39.37	39.37	-0.15%	593,005
Nov 24, 2025	38.86	39.46	38.55	39.43	39.43	2.34%	554,123
Nov 21, 2025	38.59	39.04	38.34	38.53	38.53	-0.70%	745,927
Nov 20, 2025	38.99	39.24	38.53	38.80	38.80	-0.61%	938,280
Nov 19, 2025	39.46	39.66	38.67	39.04	39.04	0.39%	694,429
Nov 18, 2025	38.50	39.04	38.39	38.89	38.89	1.33%	677,173
Nov 17, 2025	38.78	38.98	38.13	38.38	38.38	-1.59%	1,094,208
Nov 14, 2025	38.69	39.32	38.33	39.00	39.00	-2.48%	1,046,268
Nov 13, 2025	40.39	40.39	39.52	39.99	39.99	-0.55%	3,040,543
Nov 12, 2025	39.55	40.57	39.46	40.21	40.21	2.26%	1,071,449
Nov 11, 2025	39.23	39.43	38.61	39.32	39.32	1.13%	1,534,692
Nov 10, 2025	38.34	38.90	38.16	38.88	38.88	3.99%	1,846,138
Nov 7, 2025	37.37	37.66	37.14	37.39	37.39	0.51%	822,897
Nov 6, 2025	37.35	37.35	36.96	37.20	37.20	0.13%	1,227,084
Nov 5, 2025	37.09	37.21	36.86	37.15	37.15	1.75%	1,041,263

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.