Sprott Physical Gold and Silver Trust Units (CEF)

Last Price55.00

Change+1.20 (2.22%)

NYSE · Last Trade: Mar 10th, 2:08 PM EDT

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

Date Range:

2025-12-10 - 2026-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/09/2026	52.86	53.84	52.37	53.80	527,534	53.80
3/06/2026	52.62	53.54	52.34	53.12	505,932	53.12
3/05/2026	52.70	52.95	51.68	52.15	843,688	52.15
3/04/2026	53.35	53.70	52.44	52.86	593,442	52.86
3/03/2026	52.53	53.16	51.07	52.47	968,718	52.47
3/02/2026	55.82	56.92	54.51	55.99	1,414,209	55.99
2/27/2026	55.69	56.47	55.33	56.39	533,677	56.39
2/26/2026	53.99	54.74	53.26	54.64	608,166	54.64
2/25/2026	55.00	55.53	54.27	54.27	915,115	54.27
2/24/2026	53.58	54.36	53.43	54.08	723,808	54.08
2/23/2026	53.87	55.11	53.86	55.08	1,030,685	55.08
2/20/2026	51.50	53.03	50.88	53.00	1,258,317	53.00
2/19/2026	50.20	50.93	50.03	50.51	662,233	50.51
2/18/2026	49.78	50.72	49.67	50.11	819,500	50.11
2/17/2026	48.86	49.00	47.83	48.23	608,658	48.23
2/13/2026	50.74	50.91	49.83	50.31	731,441	50.31
2/12/2026	52.46	52.67	49.00	49.27	1,280,700	49.27
2/11/2026	52.76	53.27	52.06	53.02	1,130,874	53.02
2/10/2026	51.74	52.03	50.83	51.60	1,831,883	51.60
2/09/2026	50.03	52.35	49.99	52.22	2,221,954	52.22
2/06/2026	48.30	49.33	48.19	49.02	1,393,315	49.02
2/05/2026	47.59	49.15	46.83	47.11	2,106,484	47.11
2/04/2026	52.78	53.30	50.24	51.33	1,729,758	51.33
2/03/2026	51.05	52.52	49.89	50.80	3,012,067	50.80
2/02/2026	48.97	49.44	45.28	48.00	6,402,644	48.00
1/30/2026	53.42	54.63	46.00	49.63	10,166,596	49.63
1/29/2026	60.86	61.38	56.18	59.21	5,021,578	59.21
1/28/2026	59.43	60.01	56.84	59.11	3,974,115	59.11
1/27/2026	58.65	58.83	56.98	58.39	3,761,765	58.39
1/26/2026	59.30	61.36	58.06	58.85	5,541,401	58.85
1/23/2026	55.85	57.05	55.70	57.04	2,275,917	57.04
1/22/2026	53.70	55.22	53.70	55.01	2,758,151	55.01
1/21/2026	54.36	54.59	52.72	53.61	1,591,294	53.61
1/20/2026	53.95	54.23	52.68	53.69	2,612,910	53.69
1/16/2026	51.65	52.08	50.86	51.55	2,557,389	51.55
1/15/2026	51.85	52.84	51.80	52.44	1,878,971	52.44
1/14/2026	52.51	53.05	51.89	52.94	1,938,189	52.94
1/13/2026	51.43	51.87	50.67	50.96	1,780,252	50.96
1/12/2026	50.35	51.10	50.30	50.43	2,494,822	50.43
1/09/2026	48.46	49.32	48.30	48.83	1,824,524	48.83
1/08/2026	47.24	48.08	47.08	48.01	1,398,159	48.01
1/07/2026	48.48	48.94	47.65	48.50	1,786,643	48.50
1/06/2026	48.65	49.56	48.61	49.48	1,921,431	49.48
1/05/2026	47.71	48.30	47.39	47.84	2,114,157	47.84
1/02/2026	46.75	46.92	45.67	46.14	1,453,640	46.14
12/31/2025	46.41	46.77	45.52	45.80	1,568,246	45.80
12/30/2025	47.61	47.86	46.95	47.22	1,819,046	47.22
12/29/2025	46.90	47.00	45.58	46.40	2,238,200	46.40
12/26/2025	48.27	49.00	48.07	48.97	1,431,855	48.97
12/24/2025	47.37	47.60	46.66	47.20	928,558	47.20
12/23/2025	46.66	47.55	46.23	47.41	1,752,416	47.41
12/22/2025	45.90	46.20	45.71	46.14	814,358	46.14
12/19/2025	44.62	45.09	44.47	44.90	775,926	44.90
12/18/2025	44.47	44.92	44.10	44.42	999,806	44.42
12/17/2025	44.03	44.95	43.97	44.71	1,059,537	44.71
12/16/2025	44.13	44.16	43.56	43.83	707,934	43.83
12/15/2025	43.70	44.10	43.39	43.96	908,202	43.96
12/12/2025	44.45	44.45	42.85	43.32	1,555,180	43.32
12/11/2025	43.06	43.92	42.87	43.63	1,339,755	43.63
12/10/2025	42.58	42.91	42.06	42.77	961,944	42.77