Sprott Physical Gold and Silver Trust (CEF)

CEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	46.82	47.48	46.38	46.70	46.70	-3.05%	482,058
May 18, 2026	48.41	48.55	47.75	48.17	48.17	0.61%	326,774
May 15, 2026	48.00	48.22	47.50	47.88	47.88	-5.06%	456,190
May 14, 2026	51.32	51.35	50.40	50.43	50.43	-2.85%	839,164
May 13, 2026	51.75	52.46	51.50	51.91	51.91	0.10%	485,220
May 12, 2026	51.12	51.88	50.43	51.86	51.86	-0.02%	677,311
May 11, 2026	51.43	51.88	51.14	51.87	51.87	3.08%	715,342
May 8, 2026	50.38	50.55	49.92	50.32	50.32	1.23%	492,018
May 7, 2026	50.37	50.87	49.50	49.71	49.71	1.16%	724,711
May 6, 2026	48.95	49.35	48.80	49.14	49.14	4.53%	445,095
May 5, 2026	47.40	47.46	46.98	47.01	47.01	0.53%	239,620
May 4, 2026	47.08	47.59	46.52	46.76	46.76	-2.38%	790,439
May 1, 2026	47.55	48.64	47.55	47.90	47.90	0.80%	270,212
Apr 30, 2026	47.52	47.64	47.21	47.52	47.52	2.30%	536,376
Apr 29, 2026	46.51	46.65	46.10	46.45	46.45	-1.59%	700,730
Apr 28, 2026	46.98	47.33	46.68	47.20	47.20	-2.40%	801,362
Apr 27, 2026	48.34	48.40	47.96	48.36	48.36	-0.43%	1,001,796
Apr 24, 2026	48.28	48.77	48.15	48.57	48.57	0.54%	326,044
Apr 23, 2026	48.62	48.77	47.84	48.31	48.31	-1.65%	775,235
Apr 22, 2026	49.22	49.43	48.94	49.12	49.12	1.85%	800,414
Apr 21, 2026	49.47	49.69	48.16	48.23	48.23	-3.56%	1,657,060
Apr 20, 2026	50.25	50.29	49.81	50.01	50.01	-1.36%	992,810
Apr 17, 2026	50.76	51.32	50.61	50.70	50.70	2.20%	923,904
Apr 16, 2026	49.89	50.00	49.26	49.61	49.61	-0.22%	789,594
Apr 15, 2026	49.86	50.12	49.41	49.72	49.72	-0.42%	1,287,313
Apr 14, 2026	49.12	49.94	49.00	49.93	49.93	3.65%	630,462
Apr 13, 2026	47.73	48.27	47.45	48.17	48.17	-0.72%	389,669
Apr 10, 2026	48.57	48.91	48.29	48.52	48.52	0.19%	375,413
Apr 9, 2026	48.07	48.85	47.93	48.43	48.43	1.28%	993,458
Apr 8, 2026	49.02	49.02	47.35	47.82	47.82	1.40%	608,945
Apr 7, 2026	46.84	47.35	45.90	47.16	47.16	0.45%	493,007
Apr 6, 2026	47.01	47.27	46.71	46.95	46.95	-0.21%	327,166
Apr 2, 2026	45.96	47.37	45.79	47.05	47.05	-2.67%	400,731
Apr 1, 2026	48.09	48.77	47.82	48.34	48.34	1.30%	569,505
Mar 31, 2026	46.34	47.77	46.28	47.72	47.72	5.58%	632,306
Mar 30, 2026	45.78	45.95	44.98	45.20	45.20	-0.20%	436,009
Mar 27, 2026	44.01	45.89	43.90	45.29	45.29	4.45%	662,829
Mar 26, 2026	44.35	44.86	43.32	43.36	43.36	-5.18%	1,195,665
Mar 25, 2026	46.16	46.41	45.36	45.73	45.73	3.23%	1,341,303
Mar 24, 2026	43.55	44.65	43.43	44.30	44.30	0.61%	1,004,563
Mar 23, 2026	43.61	45.20	43.35	44.03	44.03	-0.65%	1,461,308
Mar 20, 2026	46.56	46.58	44.16	44.32	44.32	-4.81%	1,916,476
Mar 19, 2026	45.02	46.73	44.50	46.56	46.56	-4.63%	1,885,791
Mar 18, 2026	49.35	49.82	48.78	48.82	48.82	-3.75%	1,030,644
Mar 17, 2026	51.24	51.58	50.32	50.72	50.72	-1.25%	403,287
Mar 16, 2026	51.36	51.74	50.67	51.36	51.36	0.35%	580,092
Mar 13, 2026	52.97	53.04	51.06	51.18	51.18	-3.07%	941,835
Mar 12, 2026	54.10	54.10	52.77	52.80	52.80	-1.99%	545,649
Mar 11, 2026	53.83	53.96	53.30	53.87	53.87	-1.48%	499,530
Mar 10, 2026	55.00	55.21	54.06	54.68	54.68	1.64%	650,033

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.