Sprott Physical Gold and Silver Trust (CEF)
NYSEARCA: CEF · Real-Time Price · USD
41.92
+0.28 (0.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
CEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.78 | 42.60 | 41.78 | 41.92 | 41.92 | 0.67% | 815,545 |
| Dec 4, 2025 | 41.64 | 41.82 | 41.38 | 41.64 | 41.64 | -0.93% | 546,914 |
| Dec 3, 2025 | 42.12 | 42.29 | 41.73 | 42.03 | 42.03 | 0.05% | 761,853 |
| Dec 2, 2025 | 41.96 | 42.05 | 41.17 | 42.01 | 42.01 | 0.21% | 899,061 |
| Dec 1, 2025 | 42.00 | 42.16 | 41.59 | 41.92 | 41.92 | 1.16% | 1,145,442 |
| Nov 28, 2025 | 40.78 | 41.44 | 40.68 | 41.44 | 41.44 | 3.32% | 929,322 |
| Nov 26, 2025 | 39.67 | 40.23 | 39.58 | 40.11 | 40.11 | 1.88% | 555,910 |
| Nov 25, 2025 | 39.53 | 39.57 | 39.17 | 39.37 | 39.37 | -0.15% | 593,005 |
| Nov 24, 2025 | 38.86 | 39.46 | 38.55 | 39.43 | 39.43 | 2.34% | 554,123 |
| Nov 21, 2025 | 38.59 | 39.04 | 38.34 | 38.53 | 38.53 | -0.70% | 731,410 |
| Nov 20, 2025 | 38.99 | 39.24 | 38.53 | 38.80 | 38.80 | -0.61% | 938,227 |
| Nov 19, 2025 | 39.46 | 39.66 | 38.67 | 39.04 | 39.04 | 0.39% | 694,429 |
| Nov 18, 2025 | 38.50 | 39.04 | 38.39 | 38.89 | 38.89 | 1.33% | 677,173 |
| Nov 17, 2025 | 38.78 | 38.98 | 38.13 | 38.38 | 38.38 | -1.59% | 1,094,208 |
| Nov 14, 2025 | 38.69 | 39.32 | 38.33 | 39.00 | 39.00 | -2.48% | 1,046,268 |
| Nov 13, 2025 | 40.39 | 40.39 | 39.52 | 39.99 | 39.99 | -0.55% | 3,040,543 |
| Nov 12, 2025 | 39.55 | 40.57 | 39.46 | 40.21 | 40.21 | 2.26% | 1,071,449 |
| Nov 11, 2025 | 39.23 | 39.43 | 38.61 | 39.32 | 39.32 | 1.13% | 1,534,692 |
| Nov 10, 2025 | 38.34 | 38.90 | 38.16 | 38.88 | 38.88 | 3.99% | 1,846,138 |
| Nov 7, 2025 | 37.37 | 37.66 | 37.14 | 37.39 | 37.39 | 0.51% | 822,897 |
| Nov 6, 2025 | 37.35 | 37.35 | 36.96 | 37.20 | 37.20 | 0.13% | 1,227,084 |
| Nov 5, 2025 | 37.09 | 37.21 | 36.86 | 37.15 | 37.15 | 1.75% | 1,041,263 |
| Nov 4, 2025 | 37.00 | 37.00 | 36.33 | 36.51 | 36.51 | -1.91% | 1,316,573 |
| Nov 3, 2025 | 37.42 | 37.51 | 37.07 | 37.22 | 37.22 | -0.13% | 916,370 |
| Oct 31, 2025 | 37.49 | 37.55 | 37.02 | 37.27 | 37.27 | -0.48% | 880,376 |
| Oct 30, 2025 | 37.06 | 37.49 | 36.89 | 37.45 | 37.45 | 1.90% | 1,244,414 |
| Oct 29, 2025 | 37.06 | 37.32 | 36.55 | 36.75 | 36.75 | 0.60% | 866,440 |
| Oct 28, 2025 | 36.17 | 36.67 | 36.16 | 36.53 | 36.53 | -0.44% | 1,345,856 |
| Oct 27, 2025 | 37.28 | 37.28 | 36.39 | 36.69 | 36.69 | -3.24% | 1,377,649 |
| Oct 24, 2025 | 38.09 | 38.25 | 37.90 | 37.92 | 37.92 | -0.45% | 778,196 |
| Oct 23, 2025 | 38.41 | 38.56 | 38.07 | 38.09 | 38.09 | 0.69% | 993,429 |
| Oct 22, 2025 | 37.53 | 38.00 | 37.18 | 37.83 | 37.83 | -0.18% | 1,813,986 |
| Oct 21, 2025 | 38.83 | 39.09 | 37.59 | 37.90 | 37.90 | -7.24% | 2,237,388 |
| Oct 20, 2025 | 40.41 | 40.89 | 39.83 | 40.86 | 40.86 | 3.18% | 1,140,647 |
| Oct 17, 2025 | 40.86 | 40.94 | 39.12 | 39.60 | 39.60 | -3.70% | 2,298,580 |
| Oct 16, 2025 | 40.53 | 41.20 | 40.41 | 41.12 | 41.12 | 2.31% | 1,085,642 |
| Oct 15, 2025 | 39.98 | 40.42 | 39.83 | 40.19 | 40.19 | 1.80% | 1,685,622 |
| Oct 14, 2025 | 39.20 | 39.83 | 38.85 | 39.48 | 39.48 | -0.40% | 2,279,405 |
| Oct 13, 2025 | 39.22 | 39.64 | 39.08 | 39.64 | 39.64 | 3.04% | 903,905 |
| Oct 10, 2025 | 38.01 | 38.52 | 38.01 | 38.47 | 38.47 | 1.45% | 2,407,181 |
| Oct 9, 2025 | 39.06 | 39.08 | 37.07 | 37.92 | 37.92 | -1.69% | 2,041,488 |
| Oct 8, 2025 | 38.49 | 38.77 | 38.37 | 38.57 | 38.57 | 2.04% | 1,954,057 |
| Oct 7, 2025 | 37.97 | 37.99 | 37.56 | 37.80 | 37.80 | -0.13% | 722,594 |
| Oct 6, 2025 | 37.68 | 38.01 | 37.62 | 37.85 | 37.85 | 1.67% | 891,712 |
| Oct 3, 2025 | 37.10 | 37.35 | 36.94 | 37.23 | 37.23 | 1.42% | 833,182 |
| Oct 2, 2025 | 37.29 | 37.33 | 36.27 | 36.71 | 36.71 | -0.60% | 1,031,577 |
| Oct 1, 2025 | 37.00 | 37.15 | 36.83 | 36.93 | 36.93 | 0.65% | 689,180 |
| Sep 30, 2025 | 36.34 | 36.72 | 36.02 | 36.69 | 36.69 | 0.41% | 722,994 |
| Sep 29, 2025 | 36.46 | 36.64 | 36.39 | 36.54 | 36.54 | 1.84% | 664,470 |
| Sep 26, 2025 | 35.74 | 36.30 | 35.69 | 35.88 | 35.88 | 0.76% | 3,014,111 |
| Sep 25, 2025 | 35.40 | 35.66 | 35.20 | 35.61 | 35.61 | 1.34% | 575,466 |
| Sep 24, 2025 | 35.49 | 35.51 | 35.03 | 35.14 | 35.14 | -0.79% | 469,904 |
| Sep 23, 2025 | 35.72 | 35.74 | 35.32 | 35.42 | 35.42 | 0.08% | 990,281 |
| Sep 22, 2025 | 35.05 | 35.42 | 34.96 | 35.39 | 35.39 | 2.11% | 1,473,602 |
| Sep 19, 2025 | 34.20 | 34.70 | 34.18 | 34.66 | 34.66 | 1.76% | 748,844 |
| Sep 18, 2025 | 34.05 | 34.08 | 33.83 | 34.06 | 34.06 | -0.12% | 464,573 |
| Sep 17, 2025 | 34.30 | 34.57 | 33.90 | 34.10 | 34.10 | -1.27% | 1,703,417 |
| Sep 16, 2025 | 34.67 | 34.73 | 34.40 | 34.54 | 34.54 | 0.03% | 729,733 |
| Sep 15, 2025 | 34.23 | 34.57 | 34.21 | 34.53 | 34.53 | 1.11% | 517,867 |
| Sep 12, 2025 | 34.18 | 34.26 | 34.13 | 34.15 | 34.15 | 0.56% | 610,848 |
| Sep 11, 2025 | 33.73 | 34.02 | 33.70 | 33.96 | 33.96 | 0.24% | 566,183 |
| Sep 10, 2025 | 33.88 | 33.97 | 33.79 | 33.88 | 33.88 | 0.53% | 1,559,583 |
| Sep 9, 2025 | 33.97 | 34.07 | 33.62 | 33.70 | 33.70 | -0.35% | 597,389 |
| Sep 8, 2025 | 33.72 | 33.90 | 33.67 | 33.82 | 33.82 | 1.26% | 879,921 |
| Sep 5, 2025 | 33.43 | 33.58 | 33.25 | 33.40 | 33.40 | 0.97% | 971,026 |
| Sep 4, 2025 | 33.10 | 33.14 | 32.89 | 33.08 | 33.08 | -0.42% | 877,260 |
| Sep 3, 2025 | 33.22 | 33.42 | 33.12 | 33.22 | 33.22 | 0.70% | 1,442,016 |
| Sep 2, 2025 | 32.58 | 33.01 | 32.49 | 32.99 | 32.99 | 2.36% | 1,359,873 |
| Aug 29, 2025 | 31.67 | 32.23 | 31.67 | 32.23 | 32.23 | 1.45% | 706,445 |
| Aug 28, 2025 | 31.70 | 31.80 | 31.63 | 31.77 | 31.77 | 0.83% | 733,266 |
| Aug 27, 2025 | 31.31 | 31.53 | 31.24 | 31.51 | 31.51 | 0.13% | 793,906 |
| Aug 26, 2025 | 31.34 | 31.49 | 31.30 | 31.47 | 31.47 | 0.48% | 552,464 |
| Aug 25, 2025 | 31.30 | 31.44 | 31.28 | 31.32 | 31.32 | -0.32% | 243,987 |
| Aug 22, 2025 | 30.83 | 31.47 | 30.82 | 31.42 | 31.42 | 1.55% | 451,137 |
| Aug 21, 2025 | 30.93 | 31.03 | 30.89 | 30.94 | 30.94 | -0.06% | 263,213 |
| Aug 20, 2025 | 30.84 | 30.96 | 30.84 | 30.96 | 30.96 | 1.21% | 329,313 |
| Aug 19, 2025 | 30.84 | 30.93 | 30.58 | 30.59 | 30.59 | -0.94% | 341,564 |
| Aug 18, 2025 | 31.08 | 31.09 | 30.87 | 30.88 | 30.88 | -0.35% | 539,150 |
| Aug 15, 2025 | 30.93 | 31.03 | 30.87 | 30.99 | 30.99 | 0.03% | 288,419 |
| Aug 14, 2025 | 31.08 | 31.13 | 30.91 | 30.98 | 30.98 | -0.93% | 332,902 |
| Aug 13, 2025 | 31.19 | 31.33 | 31.19 | 31.27 | 31.27 | 0.84% | 613,666 |
| Aug 12, 2025 | 30.93 | 31.07 | 30.79 | 31.01 | 31.01 | 0.19% | 460,978 |
| Aug 11, 2025 | 30.97 | 31.09 | 30.87 | 30.95 | 30.95 | -1.59% | 613,698 |
| Aug 8, 2025 | 31.40 | 31.46 | 31.24 | 31.45 | 31.45 | 0.10% | 642,497 |
| Aug 7, 2025 | 31.34 | 31.44 | 31.25 | 31.42 | 31.42 | 1.03% | 688,028 |
| Aug 6, 2025 | 31.03 | 31.12 | 30.99 | 31.10 | 31.10 | 0.06% | 1,015,278 |
| Aug 5, 2025 | 30.86 | 31.09 | 30.85 | 31.08 | 31.08 | 0.68% | 585,501 |
| Aug 4, 2025 | 30.90 | 30.97 | 30.83 | 30.87 | 30.87 | 0.65% | 441,588 |
| Aug 1, 2025 | 30.66 | 30.70 | 30.49 | 30.67 | 30.67 | 1.83% | 413,332 |
| Jul 31, 2025 | 30.24 | 30.24 | 30.09 | 30.12 | 30.12 | 0.20% | 392,012 |
| Jul 30, 2025 | 30.47 | 30.51 | 30.02 | 30.06 | 30.06 | -2.18% | 589,164 |
| Jul 29, 2025 | 30.69 | 30.82 | 30.60 | 30.73 | 30.73 | 0.20% | 340,207 |
| Jul 28, 2025 | 30.78 | 30.80 | 30.53 | 30.67 | 30.67 | -0.62% | 477,261 |
| Jul 25, 2025 | 31.10 | 31.16 | 30.77 | 30.86 | 30.86 | -1.50% | 649,978 |
| Jul 24, 2025 | 31.23 | 31.39 | 31.18 | 31.33 | 31.33 | -0.67% | 339,506 |
| Jul 23, 2025 | 31.66 | 31.75 | 31.42 | 31.54 | 31.54 | -0.76% | 476,126 |
| Jul 22, 2025 | 31.64 | 31.80 | 31.46 | 31.78 | 31.78 | 0.95% | 385,726 |
| Jul 21, 2025 | 31.30 | 31.53 | 31.30 | 31.48 | 31.48 | 1.71% | 403,487 |
| Jul 18, 2025 | 31.05 | 31.07 | 30.94 | 30.95 | 30.95 | 0.19% | 309,427 |
| Jul 17, 2025 | 30.64 | 30.90 | 30.56 | 30.89 | 30.89 | 0.10% | 400,975 |