Sprott Physical Gold and Silver Trust Units (CEF)

Last Price39.91

Change+0.16 (0.40%)

NYSE· Last Trade: Jul 29th, 5:16 PM EDT

Historical Prices For Sprott Physical Gold and Silver Trust Units (CEF)

Date Range:

2026-04-29 - 2026-07-29

Date	Open	High	Low	Close	Volume	Adjusted Close
7/28/2026	39.80	39.98	39.56	39.75	519,535	39.75
7/27/2026	40.50	40.70	40.29	40.50	428,569	40.50
7/24/2026	40.02	40.57	40.02	40.16	407,888	40.16
7/23/2026	40.13	40.22	39.89	39.95	541,121	39.95
7/22/2026	41.10	41.64	41.07	41.11	556,101	41.11
7/21/2026	40.33	40.68	40.20	40.56	870,478	40.56
7/20/2026	39.53	39.77	39.43	39.45	533,017	39.45
7/17/2026	38.74	39.50	38.71	39.48	562,267	39.48
7/16/2026	39.33	39.48	38.86	39.01	649,088	39.01
7/15/2026	40.18	40.37	39.61	40.04	478,680	40.04
7/14/2026	40.65	40.87	40.20	40.32	536,944	40.32
7/13/2026	40.54	40.54	39.57	39.74	732,792	39.74
7/10/2026	40.78	41.13	40.59	41.08	907,230	41.08
7/09/2026	41.14	41.38	41.05	41.08	344,129	41.08
7/08/2026	40.30	40.64	39.83	40.51	924,807	40.51
7/07/2026	41.83	41.99	40.84	41.18	478,178	41.18
7/06/2026	41.73	42.08	41.63	41.94	519,274	41.94
7/02/2026	41.27	41.80	41.15	41.33	655,104	41.33
7/01/2026	40.32	41.31	40.32	40.34	503,164	40.34
6/30/2026	40.12	40.73	40.05	40.23	514,648	40.23
6/29/2026	40.09	40.13	39.55	39.89	534,728	39.89
6/26/2026	40.09	40.68	39.94	40.41	994,697	40.41
6/25/2026	39.78	40.21	39.41	39.80	1,109,895	39.80
6/24/2026	39.60	40.40	38.77	39.31	1,608,675	39.31
6/23/2026	41.53	41.78	41.27	41.32	853,292	41.32
6/22/2026	43.18	43.43	42.70	42.80	961,554	42.80
6/18/2026	43.80	44.10	43.04	43.29	702,159	43.29
6/17/2026	45.10	45.81	43.53	43.69	1,131,957	43.69
6/16/2026	45.20	45.24	44.78	45.04	341,086	45.04
6/15/2026	45.27	45.51	44.94	45.02	860,433	45.02
6/12/2026	43.21	43.78	42.92	43.55	795,170	43.55
6/11/2026	41.39	43.42	41.29	43.28	1,258,576	43.28
6/10/2026	42.00	42.69	41.42	41.44	1,240,468	41.44
6/09/2026	44.22	44.60	42.62	42.89	1,268,053	42.89
6/08/2026	44.38	44.53	44.03	44.09	1,383,347	44.09
6/05/2026	45.53	45.61	44.05	44.13	1,547,870	44.13
6/04/2026	47.09	47.24	46.49	46.85	516,252	46.85
6/03/2026	46.62	46.62	46.23	46.33	676,969	46.33
6/02/2026	47.41	47.56	46.98	47.15	450,915	47.15
6/01/2026	46.84	47.21	46.55	46.94	976,267	46.94
5/29/2026	47.48	48.26	47.22	47.66	409,744	47.66
5/28/2026	46.36	47.48	46.16	47.29	361,729	47.29
5/27/2026	46.30	46.85	46.29	46.68	312,304	46.68
5/26/2026	47.62	47.78	47.25	47.70	240,589	47.70
5/22/2026	47.62	47.71	47.13	47.33	457,285	47.33
5/21/2026	47.03	48.14	46.95	47.95	226,478	47.95
5/20/2026	46.99	47.91	46.87	47.72	262,667	47.72
5/19/2026	46.82	47.48	46.38	46.70	483,292	46.70
5/18/2026	48.41	48.55	47.75	48.17	326,887	48.17
5/15/2026	48.00	48.22	47.50	47.88	456,191	47.88
5/14/2026	51.32	51.35	50.40	50.43	838,037	50.43
5/13/2026	51.75	52.46	51.50	51.91	485,221	51.91
5/12/2026	51.12	51.88	50.43	51.86	668,972	51.86
5/11/2026	51.43	51.88	51.14	51.87	715,332	51.87
5/08/2026	50.38	50.55	49.91	50.32	492,019	50.32
5/07/2026	50.37	50.87	49.50	49.71	724,312	49.71
5/06/2026	48.95	49.35	48.80	49.14	443,896	49.14
5/05/2026	47.40	47.46	46.98	47.01	239,619	47.01
5/04/2026	47.08	47.59	46.52	46.76	790,439	46.76
5/01/2026	47.55	48.64	47.55	47.90	270,213	47.90
4/30/2026	47.52	47.63	47.20	47.52	536,376	47.52