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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 37.06 | 37.15 | 37.06 | 37.11 | - | 1.59% | 93,106 |
| Oct 28, 2025 | 36.17 | 36.67 | 36.16 | 36.53 | 36.53 | -0.44% | 1,345,856 |
| Oct 27, 2025 | 37.28 | 37.28 | 36.39 | 36.69 | 36.69 | -3.24% | 1,377,649 |
| Oct 24, 2025 | 38.09 | 38.25 | 37.90 | 37.92 | 37.92 | -0.45% | 778,196 |
| Oct 23, 2025 | 38.41 | 38.56 | 38.07 | 38.09 | 38.09 | 0.69% | 993,429 |
| Oct 22, 2025 | 37.53 | 38.00 | 37.18 | 37.83 | 37.83 | -0.18% | 1,813,986 |
| Oct 21, 2025 | 38.83 | 39.09 | 37.59 | 37.90 | 37.90 | -7.24% | 2,237,388 |
| Oct 20, 2025 | 40.41 | 40.89 | 39.83 | 40.86 | 40.86 | 3.18% | 1,140,647 |
| Oct 17, 2025 | 40.86 | 40.94 | 39.12 | 39.60 | 39.60 | -3.70% | 2,298,580 |
| Oct 16, 2025 | 40.53 | 41.20 | 40.41 | 41.12 | 41.12 | 2.31% | 1,085,642 |
| Oct 15, 2025 | 39.98 | 40.42 | 39.83 | 40.19 | 40.19 | 1.80% | 1,685,622 |
| Oct 14, 2025 | 39.20 | 39.83 | 38.85 | 39.48 | 39.48 | -0.40% | 2,279,405 |
| Oct 13, 2025 | 39.22 | 39.64 | 39.08 | 39.64 | 39.64 | 3.04% | 903,905 |
| Oct 10, 2025 | 38.01 | 38.52 | 38.01 | 38.47 | 38.47 | 1.45% | 2,407,181 |
| Oct 9, 2025 | 39.06 | 39.08 | 37.07 | 37.92 | 37.92 | -1.69% | 2,041,488 |
| Oct 8, 2025 | 38.49 | 38.77 | 38.37 | 38.57 | 38.57 | 2.04% | 1,954,057 |
| Oct 7, 2025 | 37.97 | 37.99 | 37.56 | 37.80 | 37.80 | -0.13% | 722,594 |
| Oct 6, 2025 | 37.68 | 38.01 | 37.62 | 37.85 | 37.85 | 1.67% | 891,712 |
| Oct 3, 2025 | 37.10 | 37.35 | 36.94 | 37.23 | 37.23 | 1.42% | 833,182 |
| Oct 2, 2025 | 37.29 | 37.33 | 36.27 | 36.71 | 36.71 | -0.60% | 1,031,577 |
| Oct 1, 2025 | 37.00 | 37.15 | 36.83 | 36.93 | 36.93 | 0.65% | 689,180 |
| Sep 30, 2025 | 36.34 | 36.72 | 36.02 | 36.69 | 36.69 | 0.41% | 722,994 |
| Sep 29, 2025 | 36.46 | 36.64 | 36.39 | 36.54 | 36.54 | 1.84% | 664,470 |
| Sep 26, 2025 | 35.74 | 36.30 | 35.69 | 35.88 | 35.88 | 0.76% | 3,014,111 |
| Sep 25, 2025 | 35.40 | 35.66 | 35.20 | 35.61 | 35.61 | 1.34% | 575,466 |
| Sep 24, 2025 | 35.49 | 35.51 | 35.03 | 35.14 | 35.14 | -0.79% | 469,904 |
| Sep 23, 2025 | 35.72 | 35.74 | 35.32 | 35.42 | 35.42 | 0.08% | 990,281 |
| Sep 22, 2025 | 35.05 | 35.42 | 34.96 | 35.39 | 35.39 | 2.11% | 1,473,602 |
| Sep 19, 2025 | 34.20 | 34.70 | 34.18 | 34.66 | 34.66 | 1.76% | 748,844 |
| Sep 18, 2025 | 34.05 | 34.08 | 33.83 | 34.06 | 34.06 | -0.12% | 464,573 |
| Sep 17, 2025 | 34.30 | 34.57 | 33.90 | 34.10 | 34.10 | -1.27% | 1,703,417 |
| Sep 16, 2025 | 34.67 | 34.73 | 34.40 | 34.54 | 34.54 | 0.03% | 729,733 |
| Sep 15, 2025 | 34.23 | 34.57 | 34.21 | 34.53 | 34.53 | 1.11% | 517,867 |
| Sep 12, 2025 | 34.18 | 34.26 | 34.13 | 34.15 | 34.15 | 0.56% | 610,848 |
| Sep 11, 2025 | 33.73 | 34.02 | 33.70 | 33.96 | 33.96 | 0.24% | 566,183 |
| Sep 10, 2025 | 33.88 | 33.97 | 33.79 | 33.88 | 33.88 | 0.53% | 1,559,583 |
| Sep 9, 2025 | 33.97 | 34.07 | 33.62 | 33.70 | 33.70 | -0.35% | 597,389 |
| Sep 8, 2025 | 33.72 | 33.90 | 33.67 | 33.82 | 33.82 | 1.26% | 879,921 |
| Sep 5, 2025 | 33.43 | 33.58 | 33.25 | 33.40 | 33.40 | 0.97% | 971,026 |
| Sep 4, 2025 | 33.10 | 33.14 | 32.89 | 33.08 | 33.08 | -0.42% | 877,260 |
| Sep 3, 2025 | 33.22 | 33.42 | 33.12 | 33.22 | 33.22 | 0.70% | 1,428,255 |
| Sep 2, 2025 | 32.58 | 33.01 | 32.49 | 32.99 | 32.99 | 2.36% | 1,359,873 |
| Aug 29, 2025 | 31.67 | 32.23 | 31.67 | 32.23 | 32.23 | 1.45% | 706,445 |
| Aug 28, 2025 | 31.70 | 31.80 | 31.63 | 31.77 | 31.77 | 0.83% | 733,266 |
| Aug 27, 2025 | 31.31 | 31.53 | 31.24 | 31.51 | 31.51 | 0.13% | 793,906 |
| Aug 26, 2025 | 31.34 | 31.49 | 31.30 | 31.47 | 31.47 | 0.48% | 552,464 |
| Aug 25, 2025 | 31.30 | 31.44 | 31.28 | 31.32 | 31.32 | -0.32% | 243,987 |
| Aug 22, 2025 | 30.83 | 31.47 | 30.82 | 31.42 | 31.42 | 1.55% | 451,137 |
| Aug 21, 2025 | 30.93 | 31.03 | 30.89 | 30.94 | 30.94 | -0.06% | 263,213 |
| Aug 20, 2025 | 30.84 | 30.96 | 30.84 | 30.96 | 30.96 | 1.21% | 329,313 |