Skip to main content
Sprott Physical Gold and Silver Trust (CEF)
NYSEARCA: CEF · Real-Time Price · USD
30.99
+0.01 (0.03%)
At close: Aug 15, 2025, 4:00 PM
30.99
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

CEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202530.9331.0330.8730.9930.990.03%288,419
Aug 14, 202531.0831.1330.9130.9830.98-0.93%332,902
Aug 13, 202531.1931.3331.1931.2731.270.84%613,666
Aug 12, 202530.9331.0730.7931.0131.010.19%460,978
Aug 11, 202530.9731.0930.8730.9530.95-1.59%613,698
Aug 8, 202531.4031.4631.2431.4531.450.10%642,497
Aug 7, 202531.3431.4431.2531.4231.421.03%688,028
Aug 6, 202531.0331.1230.9931.1031.100.06%1,015,278
Aug 5, 202530.8631.0930.8531.0831.080.68%585,501
Aug 4, 202530.9030.9730.8330.8730.870.65%441,588
Aug 1, 202530.6630.7030.4930.6730.671.83%413,332
Jul 31, 202530.2430.2430.0930.1230.120.20%392,012
Jul 30, 202530.4730.5130.0230.0630.06-2.18%589,164
Jul 29, 202530.6930.8230.6030.7330.730.20%340,207
Jul 28, 202530.7830.8030.5330.6730.67-0.62%477,261
Jul 25, 202531.1031.1630.7730.8630.86-1.50%649,978
Jul 24, 202531.2331.3931.1831.3331.33-0.67%339,506
Jul 23, 202531.6631.7531.4231.5431.54-0.76%476,126
Jul 22, 202531.6431.8031.4631.7831.780.95%385,726
Jul 21, 202531.3031.5331.3031.4831.481.71%403,487
Jul 18, 202531.0531.0730.9430.9530.950.19%309,427
Jul 17, 202530.6430.9030.5630.8930.890.10%400,975
Jul 16, 202530.7031.0230.5330.8630.860.69%767,094
Jul 15, 202530.9030.9230.6130.6530.65-0.78%409,809
Jul 14, 202531.1131.1630.8930.8930.89-0.55%868,026
Jul 11, 202530.7831.1030.7731.0631.061.92%513,029
Jul 10, 202530.3330.4830.1930.4830.480.91%378,414
Jul 9, 202530.0830.2330.0430.2030.200.03%354,736
Jul 8, 202530.3630.3630.0230.1930.19-0.85%318,967
Jul 7, 202530.1730.4930.1430.4530.45-296,910
Jul 3, 202530.4330.5030.3330.4530.45-0.36%261,705
Jul 2, 202530.4030.5730.3030.5630.560.99%354,961
Jul 1, 202530.4230.4830.2630.2630.260.53%356,170
Jun 30, 202529.9030.1229.8730.1030.100.94%410,710
Jun 27, 202529.7129.9429.6929.8229.82-1.91%334,901
Jun 26, 202530.2830.4430.1830.4030.400.23%459,355
Jun 25, 202530.0430.3430.0130.3330.330.70%333,109
Jun 24, 202530.0130.1229.7730.1230.12-1.34%397,982
Jun 23, 202530.4330.6430.4030.5330.530.53%473,895
Jun 20, 202530.4230.5030.3630.3730.37-0.85%531,943
Jun 18, 202530.9130.9330.5930.6330.63-0.78%558,717
Jun 17, 202530.8730.9130.6530.8730.870.75%670,990
Jun 16, 202530.8630.8630.6030.6430.64-0.87%543,600
Jun 13, 202530.9931.0330.8030.9130.910.82%898,171
Jun 12, 202530.5830.7230.5530.6630.660.95%807,499
Jun 11, 202530.1830.3730.1530.3730.370.66%661,540
Jun 10, 202530.3430.3630.1130.1730.17-0.13%348,417
Jun 9, 202530.0830.3230.0130.2130.210.90%547,172
Jun 6, 202530.2830.3229.9229.9429.94-0.83%513,645
Jun 5, 202530.4130.5130.0230.1930.190.67%727,632