5 DAY PERFORMANCE
+12.32%
1 MONTH PERFORMANCE
+14.59%
3 MONTH PERFORMANCE
+9.75%
6 MONTH PERFORMANCE
+44.62%
YEAR-TO-DATE PERFORMANCE
+17.47%
1 YEAR PERFORMANCE
+79.45%
Sprott Physical Gold and Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $48.99 | $49.05 (0.11%) | $49.29 | $48.80 | 356.01 K | $9.36 B |
| 05/05/2026 | $47.40 | $47.01 (-0.82%) | $47.46 | $46.98 | 239.62 K | $8.98 B |
| 05/04/2026 | $47.08 | $46.76 (-0.68%) | $47.59 | $46.52 | 790.44 K | $8.93 B |
| 05/01/2026 | $47.55 | $47.90 (0.74%) | $48.64 | $47.55 | 270.21 K | $9.15 B |
| 04/30/2026 | $47.52 | $47.52 (0%) | $47.64 | $47.21 | 536.38 K | $9.07 B |
| 04/29/2026 | $46.51 | $46.45 (-0.13%) | $46.65 | $46.10 | 700.73 K | $8.87 B |
| 04/28/2026 | $46.98 | $47.20 (0.47%) | $47.33 | $46.68 | 801.40 K | $9.01 B |
| 04/27/2026 | $48.34 | $48.36 (0.04%) | $48.40 | $47.96 | 1.00 M | $9.23 B |
| 04/24/2026 | $48.28 | $48.57 (0.6%) | $48.77 | $48.15 | 326.04 K | $9.27 B |
| 04/23/2026 | $48.62 | $48.31 (-0.64%) | $48.77 | $47.84 | 775.24 K | $9.22 B |
| 04/22/2026 | $49.22 | $49.12 (-0.2%) | $49.43 | $48.94 | 800.41 K | $9.38 B |
| 04/21/2026 | $49.47 | $48.23 (-2.51%) | $49.69 | $48.16 | 1.66 M | $9.21 B |
| 04/20/2026 | $50.25 | $50.01 (-0.48%) | $50.29 | $49.81 | 992.81 K | $9.55 B |
| 04/17/2026 | $50.76 | $50.70 (-0.12%) | $51.32 | $50.61 | 923.90 K | $9.68 B |
| 04/16/2026 | $49.89 | $49.61 (-0.56%) | $50.00 | $49.26 | 789.60 K | $9.47 B |
| 04/15/2026 | $49.86 | $49.72 (-0.28%) | $50.12 | $49.41 | 1.29 M | $9.49 B |
| 04/14/2026 | $49.12 | $49.93 (1.65%) | $49.94 | $49.00 | 630.50 K | $9.53 B |
| 04/13/2026 | $47.73 | $48.17 (0.92%) | $48.27 | $47.45 | 389.67 K | $9.20 B |
| 04/10/2026 | $48.57 | $48.52 (-0.1%) | $48.91 | $48.29 | 375.41 K | $9.26 B |
| 04/09/2026 | $48.07 | $48.43 (0.75%) | $48.85 | $47.93 | 993.46 K | $9.25 B |
| 04/08/2026 | $49.02 | $47.82 (-2.45%) | $49.02 | $47.35 | 608.95 K | $9.13 B |
| 04/07/2026 | $46.84 | $47.16 (0.68%) | $47.35 | $45.90 | 493.01 K | $9.00 B |
| 04/06/2026 | $47.01 | $46.95 (-0.13%) | $47.27 | $46.71 | 327.20 K | $8.96 B |
| 04/02/2026 | $45.96 | $47.05 (2.37%) | $47.37 | $45.79 | 400.73 K | $8.98 B |
| 04/01/2026 | $48.09 | $48.34 (0.52%) | $48.77 | $47.82 | 569.51 K | $9.23 B |
| 03/31/2026 | $46.34 | $47.72 (2.98%) | $47.77 | $46.28 | 632.31 K | $9.11 B |
| 03/30/2026 | $45.78 | $45.20 (-1.27%) | $45.95 | $44.98 | 436.01 K | $8.63 B |
| 03/27/2026 | $44.01 | $45.29 (2.91%) | $45.89 | $43.90 | 662.83 K | $8.65 B |
| 03/26/2026 | $44.35 | $43.36 (-2.23%) | $44.86 | $43.32 | 1.20 M | $8.28 B |
| 03/25/2026 | $46.16 | $45.73 (-0.93%) | $46.40 | $45.36 | 1.34 M | $8.73 B |
| 03/24/2026 | $43.55 | $44.30 (1.72%) | $44.65 | $43.43 | 1.00 M | $8.46 B |
| 03/23/2026 | $43.61 | $44.03 (0.96%) | $45.20 | $43.35 | 1.46 M | $8.41 B |
| 03/20/2026 | $46.56 | $44.32 (-4.81%) | $46.58 | $44.16 | 1.92 M | $8.46 B |
| 03/19/2026 | $45.02 | $46.56 (3.42%) | $46.73 | $44.50 | 1.89 M | $8.89 B |
| 03/18/2026 | $49.35 | $48.82 (-1.07%) | $49.82 | $48.78 | 1.03 M | $9.32 B |
| 03/17/2026 | $51.24 | $50.72 (-1.01%) | $51.58 | $50.32 | 403.30 K | $9.68 B |
| 03/16/2026 | $51.36 | $51.36 (0%) | $51.74 | $50.67 | 580.09 K | $9.81 B |
| 03/13/2026 | $52.97 | $51.18 (-3.38%) | $53.04 | $51.06 | 941.84 K | $9.77 B |
| 03/12/2026 | $54.10 | $52.80 (-2.4%) | $54.10 | $52.77 | 545.65 K | $10.23 B |
| 03/11/2026 | $53.83 | $53.87 (0.07%) | $53.96 | $53.30 | 499.53 K | $10.43 B |
| 03/10/2026 | $55.00 | $54.68 (-0.58%) | $55.21 | $54.06 | 650.03 K | $10.59 B |
| 03/09/2026 | $52.86 | $53.80 (1.78%) | $53.84 | $52.37 | 527.94 K | $10.42 B |
| 03/06/2026 | $52.62 | $53.12 (0.95%) | $53.54 | $52.34 | 505.93 K | $10.29 B |
| 03/05/2026 | $52.70 | $52.15 (-1.04%) | $52.95 | $51.68 | 844.43 K | $10.10 B |
| 03/04/2026 | $53.35 | $52.86 (-0.92%) | $53.70 | $52.44 | 593.55 K | $10.24 B |
| 03/03/2026 | $52.53 | $52.47 (-0.11%) | $53.16 | $51.07 | 969.80 K | $10.16 B |
| 03/02/2026 | $55.82 | $55.99 (0.3%) | $56.92 | $54.51 | 1.42 M | $10.84 B |
| 02/27/2026 | $55.69 | $56.39 (1.26%) | $56.47 | $55.33 | 533.70 K | $10.92 B |
| 02/26/2026 | $53.99 | $54.64 (1.2%) | $54.74 | $53.26 | 608.20 K | $10.58 B |
| 02/25/2026 | $55.00 | $54.27 (-1.33%) | $55.53 | $54.27 | 919.35 K | $10.51 B |
| 02/24/2026 | $53.58 | $54.08 (0.93%) | $54.36 | $53.43 | 725.10 K | $10.47 B |
| 02/23/2026 | $53.87 | $55.08 (2.25%) | $55.11 | $53.86 | 1.03 M | $10.67 B |
| 02/20/2026 | $51.50 | $53.00 (2.91%) | $53.03 | $50.88 | 1.26 M | $10.26 B |
| 02/19/2026 | $50.20 | $50.51 (0.62%) | $50.93 | $50.03 | 662.29 K | $9.78 B |
| 02/18/2026 | $49.78 | $50.11 (0.66%) | $50.72 | $49.67 | 820.20 K | $9.71 B |
| 02/17/2026 | $48.86 | $48.23 (-1.29%) | $49.00 | $47.83 | 616.23 K | $9.34 B |
| 02/13/2026 | $50.74 | $50.31 (-0.85%) | $50.91 | $49.83 | 731.44 K | $9.74 B |
| 02/12/2026 | $52.46 | $49.27 (-6.08%) | $52.67 | $49.00 | 1.29 M | $9.54 B |
| 02/11/2026 | $52.76 | $53.02 (0.49%) | $53.27 | $52.06 | 1.13 M | $10.27 B |
| 02/10/2026 | $51.74 | $51.60 (-0.27%) | $52.03 | $50.83 | 1.84 M | $9.99 B |
| 02/09/2026 | $50.03 | $52.22 (4.38%) | $52.35 | $49.99 | 2.22 M | $10.11 B |
| 02/06/2026 | $48.30 | $49.02 (1.49%) | $49.33 | $48.19 | 1.39 M | $9.49 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.
