Skip to main content
Sprott Physical Gold and Silver Trust (CEF)
NYSEARCA: CEF · Real-Time Price · USD
29.17
-0.42 (-1.42%)
At close: Apr 25, 2025, 4:00 PM
29.15
-0.02 (-0.07%)
Pre-market: Apr 28, 2025, 8:32 AM EDT

CEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202528.9829.2328.9129.1729.17-1.42%693,733
Apr 24, 202529.5129.6129.3329.5929.590.82%689,304
Apr 23, 202529.1529.3828.9129.3529.35-0.61%1,381,635
Apr 22, 202530.1630.1829.5129.5329.53-1.63%1,627,599
Apr 21, 202530.0830.1429.8830.0230.022.28%750,487
Apr 17, 202529.3729.4629.0229.3529.35-0.51%951,661
Apr 16, 202529.2929.5929.1929.5029.502.84%1,193,223
Apr 15, 202528.5728.7028.5228.6928.690.47%478,943
Apr 14, 202528.4328.5828.2928.5528.55-0.24%421,821
Apr 11, 202528.4828.7528.4228.6228.622.32%823,558
Apr 10, 202527.6328.0227.4227.9727.972.19%732,373
Apr 9, 202527.0027.4226.9327.3727.373.67%1,548,456
Apr 8, 202526.5926.6826.1826.4026.400.84%1,471,551
Apr 7, 202526.5226.7726.0126.1826.18-1.28%1,355,081
Apr 4, 202527.1327.1726.3326.5226.52-3.95%1,854,457
Apr 3, 202527.4027.9627.3827.6127.61-2.51%866,920
Apr 2, 202528.3028.4228.2428.3228.320.35%458,607
Apr 1, 202528.4128.4128.0828.2228.22-0.67%509,610
Mar 31, 202528.2928.4128.0928.4128.411.18%607,925
Mar 28, 202528.2328.2628.0028.0828.080.07%635,441
Mar 27, 202527.8528.1027.7928.0628.061.63%558,374
Mar 26, 202527.6827.7227.5727.6127.61-0.11%349,102
Mar 25, 202527.6327.7727.6127.6427.641.06%519,803
Mar 24, 202527.6527.7027.3527.3527.35-0.91%1,276,163
Mar 21, 202527.7627.7627.4027.6027.60-1.15%579,984
Mar 20, 202527.8127.9527.7927.9227.92-0.39%678,310
Mar 19, 202527.9928.0827.8528.0328.030.04%552,624
Mar 18, 202528.1228.1427.9628.0228.020.76%792,903
Mar 17, 202527.6027.8327.6027.8127.810.54%716,943
Mar 14, 202527.7927.8127.5527.6627.66-0.07%628,330
Mar 13, 202527.2327.7127.2227.6827.681.99%797,384
Mar 12, 202526.9427.2326.9427.1427.140.67%696,376
Mar 11, 202526.7726.9926.7626.9626.961.81%639,205
Mar 10, 202526.7126.7426.4426.4826.48-1.08%586,690
Mar 7, 202526.7826.9326.6726.7726.77-0.15%385,326
Mar 6, 202526.7526.9126.7226.8126.81-0.30%438,183
Mar 5, 202526.6326.9226.6226.8926.890.90%583,697
Mar 4, 202526.6226.6826.4026.6526.651.18%652,969
Mar 3, 202526.2926.4526.2526.3426.341.23%778,795
Feb 28, 202525.9726.0525.8226.0226.02-0.65%587,436
Feb 27, 202526.4726.4826.1626.1926.19-1.80%1,317,300
Feb 26, 202526.4826.7126.4126.6726.670.26%384,697
Feb 25, 202526.9326.9526.3726.6026.60-1.74%775,848
Feb 24, 202527.0227.0726.8427.0727.070.30%460,303
Feb 21, 202527.1227.1426.9226.9926.99-0.52%523,176
Feb 20, 202527.1027.2327.0927.1327.130.15%406,614
Feb 19, 202527.0627.1026.9327.0927.09-460,509
Feb 18, 202526.8627.1126.8627.0927.092.03%669,487
Feb 14, 202527.1127.1126.4626.5526.55-1.23%537,743
Feb 13, 202526.6726.8826.6426.8826.880.86%502,624