Sprott Physical Gold and Silver Trust (CEF)
NYSEARCA: CEF · Real-Time Price · USD
37.25
+0.72 (1.97%)
Oct 29, 2025, 10:11 AM EDT - Market open

CEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202537.0637.1537.0637.11-1.59%93,106
Oct 28, 202536.1736.6736.1636.5336.53-0.44%1,345,856
Oct 27, 202537.2837.2836.3936.6936.69-3.24%1,377,649
Oct 24, 202538.0938.2537.9037.9237.92-0.45%778,196
Oct 23, 202538.4138.5638.0738.0938.090.69%993,429
Oct 22, 202537.5338.0037.1837.8337.83-0.18%1,813,986
Oct 21, 202538.8339.0937.5937.9037.90-7.24%2,237,388
Oct 20, 202540.4140.8939.8340.8640.863.18%1,140,647
Oct 17, 202540.8640.9439.1239.6039.60-3.70%2,298,580
Oct 16, 202540.5341.2040.4141.1241.122.31%1,085,642
Oct 15, 202539.9840.4239.8340.1940.191.80%1,685,622
Oct 14, 202539.2039.8338.8539.4839.48-0.40%2,279,405
Oct 13, 202539.2239.6439.0839.6439.643.04%903,905
Oct 10, 202538.0138.5238.0138.4738.471.45%2,407,181
Oct 9, 202539.0639.0837.0737.9237.92-1.69%2,041,488
Oct 8, 202538.4938.7738.3738.5738.572.04%1,954,057
Oct 7, 202537.9737.9937.5637.8037.80-0.13%722,594
Oct 6, 202537.6838.0137.6237.8537.851.67%891,712
Oct 3, 202537.1037.3536.9437.2337.231.42%833,182
Oct 2, 202537.2937.3336.2736.7136.71-0.60%1,031,577
Oct 1, 202537.0037.1536.8336.9336.930.65%689,180
Sep 30, 202536.3436.7236.0236.6936.690.41%722,994
Sep 29, 202536.4636.6436.3936.5436.541.84%664,470
Sep 26, 202535.7436.3035.6935.8835.880.76%3,014,111
Sep 25, 202535.4035.6635.2035.6135.611.34%575,466
Sep 24, 202535.4935.5135.0335.1435.14-0.79%469,904
Sep 23, 202535.7235.7435.3235.4235.420.08%990,281
Sep 22, 202535.0535.4234.9635.3935.392.11%1,473,602
Sep 19, 202534.2034.7034.1834.6634.661.76%748,844
Sep 18, 202534.0534.0833.8334.0634.06-0.12%464,573
Sep 17, 202534.3034.5733.9034.1034.10-1.27%1,703,417
Sep 16, 202534.6734.7334.4034.5434.540.03%729,733
Sep 15, 202534.2334.5734.2134.5334.531.11%517,867
Sep 12, 202534.1834.2634.1334.1534.150.56%610,848
Sep 11, 202533.7334.0233.7033.9633.960.24%566,183
Sep 10, 202533.8833.9733.7933.8833.880.53%1,559,583
Sep 9, 202533.9734.0733.6233.7033.70-0.35%597,389
Sep 8, 202533.7233.9033.6733.8233.821.26%879,921
Sep 5, 202533.4333.5833.2533.4033.400.97%971,026
Sep 4, 202533.1033.1432.8933.0833.08-0.42%877,260
Sep 3, 202533.2233.4233.1233.2233.220.70%1,428,255
Sep 2, 202532.5833.0132.4932.9932.992.36%1,359,873
Aug 29, 202531.6732.2331.6732.2332.231.45%706,445
Aug 28, 202531.7031.8031.6331.7731.770.83%733,266
Aug 27, 202531.3131.5331.2431.5131.510.13%793,906
Aug 26, 202531.3431.4931.3031.4731.470.48%552,464
Aug 25, 202531.3031.4431.2831.3231.32-0.32%243,987
Aug 22, 202530.8331.4730.8231.4231.421.55%451,137
Aug 21, 202530.9331.0330.8930.9430.94-0.06%263,213
Aug 20, 202530.8430.9630.8430.9630.961.21%329,313