5 DAY PERFORMANCE
+34.47%
1 MONTH PERFORMANCE
+28.28%
3 MONTH PERFORMANCE
+9.48%
6 MONTH PERFORMANCE
+9.75%
YEAR-TO-DATE PERFORMANCE
+17.47%
1 YEAR PERFORMANCE
+72.99%
Sprott Physical Gold and Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $42.25 | $42.33 (0.19%) | $42.53 | $42.00 | 355.58 K | $8.06 B |
| 08/05/2026 | $42.22 | $42.48 (0.62%) | $42.71 | $42.05 | 1.02 M | $8.08 B |
| 08/04/2026 | $40.74 | $40.78 (0.1%) | $40.99 | $40.64 | 514.42 K | $7.76 B |
| 08/03/2026 | $39.62 | $40.12 (1.26%) | $40.14 | $39.51 | 393.24 K | $7.63 B |
| 07/31/2026 | $39.92 | $40.01 (0.23%) | $40.17 | $39.74 | 415.61 K | $7.61 B |
| 07/30/2026 | $40.27 | $40.87 (1.49%) | $40.93 | $40.24 | 559.31 K | $7.78 B |
| 07/29/2026 | $39.69 | $39.91 (0.55%) | $40.87 | $39.47 | 1.03 M | $7.59 B |
| 07/28/2026 | $39.80 | $39.75 (-0.13%) | $39.98 | $39.56 | 519.74 K | $7.56 B |
| 07/27/2026 | $40.50 | $40.50 (0%) | $40.70 | $40.29 | 428.57 K | $7.71 B |
| 07/24/2026 | $40.02 | $40.16 (0.35%) | $40.57 | $40.02 | 407.90 K | $7.64 B |
| 07/23/2026 | $40.13 | $39.95 (-0.45%) | $40.22 | $39.89 | 541.27 K | $7.60 B |
| 07/22/2026 | $41.10 | $41.11 (0.02%) | $41.64 | $41.07 | 556.19 K | $7.82 B |
| 07/21/2026 | $40.33 | $40.56 (0.57%) | $40.68 | $40.20 | 870.66 K | $7.72 B |
| 07/20/2026 | $39.53 | $39.45 (-0.2%) | $39.77 | $39.43 | 533.02 K | $7.51 B |
| 07/17/2026 | $38.74 | $39.48 (1.91%) | $39.50 | $38.71 | 562.30 K | $7.51 B |
| 07/16/2026 | $39.33 | $39.01 (-0.81%) | $39.48 | $38.86 | 649.43 K | $7.42 B |
| 07/15/2026 | $40.18 | $40.04 (-0.35%) | $40.37 | $39.61 | 478.71 K | $7.62 B |
| 07/14/2026 | $40.65 | $40.32 (-0.81%) | $40.87 | $40.20 | 536.94 K | $7.67 B |
| 07/13/2026 | $40.54 | $39.74 (-1.97%) | $40.54 | $39.57 | 733.10 K | $7.56 B |
| 07/10/2026 | $40.78 | $41.08 (0.74%) | $41.13 | $40.59 | 907.23 K | $7.82 B |
| 07/09/2026 | $41.14 | $41.08 (-0.15%) | $41.38 | $41.05 | 344.13 K | $7.82 B |
| 07/08/2026 | $40.30 | $40.51 (0.52%) | $40.64 | $39.83 | 924.82 K | $7.71 B |
| 07/07/2026 | $41.83 | $41.18 (-1.55%) | $41.99 | $40.84 | 478.90 K | $7.84 B |
| 07/06/2026 | $41.73 | $41.94 (0.5%) | $42.08 | $41.63 | 519.53 K | $7.98 B |
| 07/02/2026 | $41.27 | $41.33 (0.15%) | $41.80 | $41.15 | 655.10 K | $7.86 B |
| 07/01/2026 | $40.32 | $40.34 (0.05%) | $41.31 | $40.32 | 503.17 K | $7.68 B |
| 06/30/2026 | $40.12 | $40.23 (0.27%) | $40.73 | $40.06 | 515.93 K | $7.66 B |
| 06/29/2026 | $40.09 | $39.89 (-0.5%) | $40.13 | $39.55 | 535.73 K | $7.59 B |
| 06/26/2026 | $40.09 | $40.41 (0.8%) | $40.68 | $39.94 | 994.70 K | $7.69 B |
| 06/25/2026 | $39.78 | $39.80 (0.05%) | $40.21 | $39.42 | 1.11 M | $7.57 B |
| 06/24/2026 | $39.60 | $39.31 (-0.73%) | $40.40 | $38.78 | 1.61 M | $7.48 B |
| 06/23/2026 | $41.53 | $41.32 (-0.51%) | $41.78 | $41.27 | 856.40 K | $7.86 B |
| 06/22/2026 | $43.18 | $42.80 (-0.88%) | $43.43 | $42.70 | 961.55 K | $8.14 B |
| 06/18/2026 | $43.80 | $43.29 (-1.16%) | $44.10 | $43.04 | 702.20 K | $8.24 B |
| 06/17/2026 | $45.10 | $43.69 (-3.13%) | $45.81 | $43.53 | 1.14 M | $8.31 B |
| 06/16/2026 | $45.20 | $45.04 (-0.35%) | $45.24 | $44.78 | 341.80 K | $8.57 B |
| 06/15/2026 | $45.27 | $45.02 (-0.55%) | $45.51 | $44.94 | 860.44 K | $8.57 B |
| 06/12/2026 | $43.21 | $43.55 (0.79%) | $43.79 | $42.92 | 795.20 K | $8.29 B |
| 06/11/2026 | $41.39 | $43.28 (4.57%) | $43.42 | $41.29 | 1.27 M | $8.24 B |
| 06/10/2026 | $42.00 | $41.44 (-1.33%) | $42.69 | $41.42 | 1.24 M | $7.89 B |
| 06/09/2026 | $44.22 | $42.89 (-3.01%) | $44.61 | $42.62 | 1.27 M | $8.16 B |
| 06/08/2026 | $44.38 | $44.09 (-0.65%) | $44.53 | $44.03 | 1.38 M | $8.39 B |
| 06/05/2026 | $45.53 | $44.13 (-3.07%) | $45.61 | $44.05 | 1.55 M | $8.40 B |
| 06/04/2026 | $47.09 | $46.85 (-0.51%) | $47.24 | $46.49 | 516.25 K | $8.92 B |
| 06/03/2026 | $46.62 | $46.33 (-0.62%) | $46.62 | $46.23 | 677.02 K | $8.82 B |
| 06/02/2026 | $47.41 | $47.15 (-0.55%) | $47.57 | $46.99 | 450.93 K | $8.97 B |
| 06/01/2026 | $46.84 | $46.94 (0.21%) | $47.21 | $46.55 | 976.27 K | $8.93 B |
| 05/29/2026 | $47.48 | $47.66 (0.38%) | $48.26 | $47.22 | 409.74 K | $9.07 B |
| 05/28/2026 | $46.36 | $47.29 (2.01%) | $47.48 | $46.16 | 361.73 K | $9.00 B |
| 05/27/2026 | $46.30 | $46.68 (0.82%) | $46.85 | $46.29 | 312.30 K | $8.88 B |
| 05/26/2026 | $47.62 | $47.70 (0.17%) | $47.78 | $47.25 | 240.65 K | $9.08 B |
| 05/22/2026 | $47.62 | $47.33 (-0.61%) | $47.71 | $47.14 | 457.30 K | $9.01 B |
| 05/21/2026 | $47.03 | $47.95 (1.96%) | $48.14 | $46.96 | 226.50 K | $9.12 B |
| 05/20/2026 | $46.99 | $47.72 (1.55%) | $47.91 | $46.87 | 262.70 K | $9.08 B |
| 05/19/2026 | $46.82 | $46.70 (-0.26%) | $47.48 | $46.38 | 483.30 K | $8.89 B |
| 05/18/2026 | $48.41 | $48.17 (-0.5%) | $48.55 | $47.75 | 327.81 K | $9.17 B |
| 05/15/2026 | $48.00 | $47.88 (-0.25%) | $48.22 | $47.50 | 456.20 K | $9.11 B |
| 05/14/2026 | $51.32 | $50.43 (-1.73%) | $51.35 | $50.40 | 839.20 K | $9.60 B |
| 05/13/2026 | $51.75 | $51.91 (0.31%) | $52.46 | $51.50 | 485.22 K | $9.88 B |
| 05/12/2026 | $51.12 | $51.86 (1.45%) | $51.88 | $50.43 | 677.31 K | $9.87 B |
| 05/11/2026 | $51.43 | $51.87 (0.86%) | $51.88 | $51.14 | 715.34 K | $9.87 B |
| 05/08/2026 | $50.38 | $50.32 (-0.12%) | $50.55 | $49.92 | 492.02 K | $9.58 B |
| 05/07/2026 | $50.37 | $49.71 (-1.31%) | $50.87 | $49.50 | 724.71 K | $9.46 B |
| 05/06/2026 | $48.95 | $49.14 (0.39%) | $49.35 | $48.80 | 445.10 K | $9.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
