5 DAY PERFORMANCE
+24.28%
1 MONTH PERFORMANCE
+13.67%
3 MONTH PERFORMANCE
+22.19%
6 MONTH PERFORMANCE
+13.48%
YEAR-TO-DATE PERFORMANCE
+17.47%
1 YEAR PERFORMANCE
+76.22%
Sprott Physical Gold and Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $47.40 | $47.01 (-0.82%) | $47.46 | $46.98 | 239.62 K | $8.95 B |
| 05/04/2026 | $47.08 | $46.76 (-0.68%) | $47.59 | $46.52 | 790.44 K | $8.90 B |
| 05/01/2026 | $47.55 | $47.90 (0.74%) | $48.64 | $47.55 | 270.21 K | $9.12 B |
| 04/30/2026 | $47.52 | $47.52 (0%) | $47.64 | $47.21 | 536.38 K | $9.04 B |
| 04/29/2026 | $46.51 | $46.45 (-0.13%) | $46.65 | $46.10 | 700.73 K | $8.84 B |
| 04/28/2026 | $46.98 | $47.20 (0.47%) | $47.33 | $46.68 | 801.40 K | $8.98 B |
| 04/27/2026 | $48.34 | $48.36 (0.04%) | $48.40 | $47.96 | 1.00 M | $9.20 B |
| 04/24/2026 | $48.28 | $48.57 (0.6%) | $48.77 | $48.15 | 326.04 K | $9.24 B |
| 04/23/2026 | $48.62 | $48.31 (-0.64%) | $48.77 | $47.84 | 775.24 K | $9.19 B |
| 04/22/2026 | $49.22 | $49.12 (-0.2%) | $49.43 | $48.94 | 800.41 K | $9.35 B |
| 04/21/2026 | $49.47 | $48.23 (-2.51%) | $49.69 | $48.16 | 1.66 M | $9.18 B |
| 04/20/2026 | $50.25 | $50.01 (-0.48%) | $50.29 | $49.81 | 992.81 K | $9.52 B |
| 04/17/2026 | $50.76 | $50.70 (-0.12%) | $51.32 | $50.61 | 923.90 K | $9.65 B |
| 04/16/2026 | $49.89 | $49.61 (-0.56%) | $50.00 | $49.26 | 789.60 K | $9.44 B |
| 04/15/2026 | $49.86 | $49.72 (-0.28%) | $50.12 | $49.41 | 1.29 M | $9.46 B |
| 04/14/2026 | $49.12 | $49.93 (1.65%) | $49.94 | $49.00 | 630.50 K | $9.50 B |
| 04/13/2026 | $47.73 | $48.17 (0.92%) | $48.27 | $47.45 | 389.67 K | $9.17 B |
| 04/10/2026 | $48.57 | $48.52 (-0.1%) | $48.91 | $48.29 | 375.41 K | $9.23 B |
| 04/09/2026 | $48.07 | $48.43 (0.75%) | $48.85 | $47.93 | 993.46 K | $9.22 B |
| 04/08/2026 | $49.02 | $47.82 (-2.45%) | $49.02 | $47.35 | 608.95 K | $9.10 B |
| 04/07/2026 | $46.84 | $47.16 (0.68%) | $47.35 | $45.90 | 493.01 K | $8.97 B |
| 04/06/2026 | $47.01 | $46.95 (-0.13%) | $47.27 | $46.71 | 327.20 K | $8.93 B |
| 04/02/2026 | $45.96 | $47.05 (2.37%) | $47.37 | $45.79 | 400.73 K | $8.95 B |
| 04/01/2026 | $48.09 | $48.34 (0.52%) | $48.77 | $47.82 | 569.51 K | $9.20 B |
| 03/31/2026 | $46.34 | $47.72 (2.98%) | $47.77 | $46.28 | 632.31 K | $9.08 B |
| 03/30/2026 | $45.78 | $45.20 (-1.27%) | $45.95 | $44.98 | 436.01 K | $8.60 B |
| 03/27/2026 | $44.01 | $45.29 (2.91%) | $45.89 | $43.90 | 662.83 K | $8.62 B |
| 03/26/2026 | $44.35 | $43.36 (-2.23%) | $44.86 | $43.32 | 1.20 M | $8.25 B |
| 03/25/2026 | $46.16 | $45.73 (-0.93%) | $46.40 | $45.36 | 1.34 M | $8.70 B |
| 03/24/2026 | $43.55 | $44.30 (1.72%) | $44.65 | $43.43 | 1.00 M | $8.43 B |
| 03/23/2026 | $43.61 | $44.03 (0.96%) | $45.20 | $43.35 | 1.46 M | $8.38 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.
