Sprott Physical Gold and Silver Trust (CEF)
NYSEARCA: CEF · Real-Time Price · USD
46.45
-0.75 (-1.59%)
At close: Apr 29, 2026, 4:00 PM EDT
46.44
-0.01 (-0.02%)
After-hours: Apr 29, 2026, 8:00 PM EDT
CEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.51 | 46.65 | 46.10 | 46.45 | 46.45 | -1.59% | 700,094 |
| Apr 28, 2026 | 46.98 | 47.33 | 46.68 | 47.20 | 47.20 | -2.40% | 799,098 |
| Apr 27, 2026 | 48.34 | 48.40 | 47.96 | 48.36 | 48.36 | -0.43% | 1,000,486 |
| Apr 24, 2026 | 48.28 | 48.77 | 48.15 | 48.57 | 48.57 | 0.54% | 325,397 |
| Apr 23, 2026 | 48.62 | 48.77 | 47.84 | 48.31 | 48.31 | -1.65% | 775,207 |
| Apr 22, 2026 | 49.22 | 49.43 | 48.94 | 49.12 | 49.12 | 1.85% | 799,894 |
| Apr 21, 2026 | 49.47 | 49.69 | 48.16 | 48.23 | 48.23 | -3.56% | 1,656,530 |
| Apr 20, 2026 | 50.25 | 50.29 | 49.81 | 50.01 | 50.01 | -1.36% | 933,681 |
| Apr 17, 2026 | 50.76 | 51.32 | 50.61 | 50.70 | 50.70 | 2.20% | 923,610 |
| Apr 16, 2026 | 49.89 | 50.00 | 49.26 | 49.61 | 49.61 | -0.22% | 788,979 |
| Apr 15, 2026 | 49.86 | 50.12 | 49.41 | 49.72 | 49.72 | -0.42% | 1,284,347 |
| Apr 14, 2026 | 49.12 | 49.94 | 49.00 | 49.93 | 49.93 | 3.65% | 629,845 |
| Apr 13, 2026 | 47.73 | 48.27 | 47.45 | 48.17 | 48.17 | -0.72% | 389,625 |
| Apr 10, 2026 | 48.57 | 48.91 | 48.29 | 48.52 | 48.52 | 0.19% | 372,967 |
| Apr 9, 2026 | 48.07 | 48.85 | 47.93 | 48.43 | 48.43 | 1.28% | 992,960 |
| Apr 8, 2026 | 49.02 | 49.02 | 47.35 | 47.82 | 47.82 | 1.40% | 605,076 |
| Apr 7, 2026 | 46.84 | 47.35 | 45.90 | 47.16 | 47.16 | 0.45% | 484,199 |
| Apr 6, 2026 | 47.01 | 47.27 | 46.71 | 46.95 | 46.95 | -0.21% | 326,621 |
| Apr 2, 2026 | 45.96 | 47.37 | 45.79 | 47.05 | 47.05 | -2.67% | 400,472 |
| Apr 1, 2026 | 48.09 | 48.77 | 47.82 | 48.34 | 48.34 | 1.30% | 568,681 |
| Mar 31, 2026 | 46.34 | 47.77 | 46.28 | 47.72 | 47.72 | 5.58% | 631,014 |
| Mar 30, 2026 | 45.78 | 45.95 | 44.98 | 45.20 | 45.20 | -0.20% | 435,859 |
| Mar 27, 2026 | 44.01 | 45.89 | 43.90 | 45.29 | 45.29 | 4.45% | 659,845 |
| Mar 26, 2026 | 44.35 | 44.86 | 43.32 | 43.36 | 43.36 | -5.18% | 1,194,647 |
| Mar 25, 2026 | 46.16 | 46.41 | 45.36 | 45.73 | 45.73 | 3.23% | 1,334,829 |
| Mar 24, 2026 | 43.55 | 44.65 | 43.43 | 44.30 | 44.30 | 0.61% | 998,463 |
| Mar 23, 2026 | 43.61 | 45.20 | 43.35 | 44.03 | 44.03 | -0.65% | 1,460,097 |
| Mar 20, 2026 | 46.56 | 46.58 | 44.16 | 44.32 | 44.32 | -4.81% | 1,915,383 |
| Mar 19, 2026 | 45.02 | 46.73 | 44.50 | 46.56 | 46.56 | -4.63% | 1,865,670 |
| Mar 18, 2026 | 49.35 | 49.82 | 48.78 | 48.82 | 48.82 | -3.75% | 1,028,245 |
| Mar 17, 2026 | 51.24 | 51.58 | 50.32 | 50.72 | 50.72 | -1.25% | 403,152 |
| Mar 16, 2026 | 51.36 | 51.74 | 50.67 | 51.36 | 51.36 | 0.35% | 579,768 |
| Mar 13, 2026 | 52.97 | 53.04 | 51.06 | 51.18 | 51.18 | -3.07% | 941,654 |
| Mar 12, 2026 | 54.10 | 54.10 | 52.77 | 52.80 | 52.80 | -1.99% | 544,294 |
| Mar 11, 2026 | 53.83 | 53.96 | 53.30 | 53.87 | 53.87 | -1.48% | 495,568 |
| Mar 10, 2026 | 55.00 | 55.21 | 54.06 | 54.68 | 54.68 | 1.64% | 649,107 |
| Mar 9, 2026 | 52.86 | 53.84 | 52.37 | 53.80 | 53.80 | 1.28% | 526,668 |
| Mar 6, 2026 | 52.62 | 53.54 | 52.34 | 53.12 | 53.12 | 1.86% | 504,612 |
| Mar 5, 2026 | 52.70 | 52.95 | 51.68 | 52.15 | 52.15 | -1.34% | 843,420 |
| Mar 4, 2026 | 53.35 | 53.70 | 52.44 | 52.86 | 52.86 | 0.74% | 593,157 |
| Mar 3, 2026 | 52.53 | 53.16 | 51.07 | 52.47 | 52.47 | -6.29% | 968,441 |
| Mar 2, 2026 | 55.82 | 56.92 | 54.51 | 55.99 | 55.99 | -0.71% | 1,411,303 |
| Feb 27, 2026 | 55.69 | 56.47 | 55.33 | 56.39 | 56.39 | 3.20% | 530,558 |
| Feb 26, 2026 | 53.99 | 54.74 | 53.26 | 54.64 | 54.64 | 0.68% | 605,211 |
| Feb 25, 2026 | 55.00 | 55.53 | 54.27 | 54.27 | 54.27 | 0.35% | 915,023 |
| Feb 24, 2026 | 53.58 | 54.36 | 53.43 | 54.08 | 54.08 | -1.82% | 720,771 |
| Feb 23, 2026 | 53.87 | 55.11 | 53.86 | 55.08 | 55.08 | 3.92% | 1,020,223 |
| Feb 20, 2026 | 51.50 | 53.03 | 50.88 | 53.00 | 53.00 | 4.93% | 1,255,325 |
| Feb 19, 2026 | 50.20 | 50.93 | 50.03 | 50.51 | 50.51 | 0.80% | 655,571 |
| Feb 18, 2026 | 49.78 | 50.72 | 49.67 | 50.11 | 50.11 | 3.90% | 818,275 |