5 DAY PERFORMANCE
+46.08%
1 MONTH PERFORMANCE
+29.58%
3 MONTH PERFORMANCE
+26.65%
6 MONTH PERFORMANCE
+14.44%
YEAR-TO-DATE PERFORMANCE
+17.47%
1 YEAR PERFORMANCE
+44.82%
Sprott Physical Gold and Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $39.40 | $39.02 (-0.96%) | $39.53 | $38.77 | 761.44 K | |
| 11/04/2026 | $38.63 | $38.87 (0.62%) | $38.98 | $38.58 | 2.55 M | $7.07 B |
| 11/03/2026 | $37.47 | $37.37 (-0.27%) | $37.52 | $37.14 | 882.40 K | $6.80 B |
| 11/02/2026 | $37.63 | $37.65 (0.05%) | $37.83 | $37.49 | 1.79 M | $6.85 B |
| 10/30/2026 | $37.23 | $36.83 (-1.07%) | $37.26 | $36.57 | 1.18 M | $6.70 B |
| 10/29/2026 | $38.33 | $38.40 (0.18%) | $38.62 | $38.17 | 750.20 K | $6.98 B |
| 10/28/2026 | $39.09 | $39.28 (0.49%) | $39.28 | $38.67 | 653.60 K | $7.14 B |
| 10/27/2026 | $38.66 | $39.23 (1.47%) | $39.25 | $38.66 | 1.35 M | $7.13 B |
| 10/26/2026 | $38.56 | $38.75 (0.49%) | $38.96 | $38.34 | 1.22 M | $7.05 B |
| 10/23/2026 | $38.63 | $38.66 (0.08%) | $38.84 | $38.24 | 820.40 K | $7.03 B |
| 10/22/2026 | $39.62 | $38.92 (-1.77%) | $39.62 | $38.85 | 1.29 M | $7.08 B |
| 10/21/2026 | $40.45 | $40.55 (0.25%) | $40.56 | $40.09 | 492.50 K | $7.37 B |
| 10/20/2026 | $40.32 | $40.37 (0.12%) | $40.84 | $40.21 | 434.43 K | $7.34 B |
| 10/19/2026 | $40.48 | $40.32 (-0.4%) | $40.55 | $40.28 | 505.43 K | $7.33 B |
| 10/16/2026 | $40.45 | $40.45 (0%) | $40.84 | $40.34 | 519.00 K | $7.36 B |
| 10/15/2026 | $40.24 | $40.58 (0.84%) | $40.59 | $40.10 | 825.81 K | $7.38 B |
| 10/14/2026 | $39.93 | $39.58 (-0.88%) | $40.08 | $39.42 | 432.17 K | $7.20 B |
| 10/13/2026 | $41.55 | $40.92 (-1.52%) | $41.55 | $40.88 | 575.18 K | $7.44 B |
| 10/12/2026 | $41.51 | $41.38 (-0.31%) | $41.66 | $41.32 | 118.51 K | $7.52 B |
| 10/09/2026 | $41.68 | $41.67 (-0.02%) | $41.83 | $41.63 | 173.77 K | $7.58 B |
| 10/08/2026 | $40.76 | $40.90 (0.34%) | $41.02 | $40.60 | 451.51 K | $7.44 B |
| 10/07/2026 | $40.83 | $40.81 (-0.05%) | $41.11 | $40.70 | 736.80 K | $7.42 B |
| 10/06/2026 | $41.70 | $41.82 (0.29%) | $42.01 | $41.49 | 382.03 K | $7.60 B |
| 10/05/2026 | $41.75 | $41.52 (-0.55%) | $41.82 | $41.42 | 255.33 K | $7.55 B |
| 10/02/2026 | $41.97 | $41.48 (-1.17%) | $42.09 | $41.09 | 287.35 K | $7.54 B |
| 10/01/2026 | $41.79 | $41.74 (-0.12%) | $41.89 | $41.50 | 452.10 K | $7.59 B |
| 09/30/2026 | $41.97 | $41.54 (-1.02%) | $41.98 | $41.40 | 358.20 K | $7.55 B |
| 09/29/2026 | $41.67 | $41.90 (0.55%) | $41.93 | $41.52 | 309.66 K | $7.62 B |
| 09/28/2026 | $41.72 | $41.47 (-0.6%) | $41.98 | $41.39 | 687.98 K | $7.54 B |
| 09/25/2026 | $43.12 | $43.51 (0.9%) | $43.63 | $42.99 | 922.89 K | $7.91 B |
| 09/24/2026 | $43.16 | $42.99 (-0.39%) | $43.32 | $42.83 | 2.02 M | $7.82 B |
| 09/23/2026 | $43.89 | $43.46 (-0.98%) | $43.94 | $43.34 | 584.76 K | $7.90 B |
| 09/22/2026 | $44.13 | $44.68 (1.25%) | $44.89 | $44.01 | 688.54 K | $8.12 B |
| 09/21/2026 | $44.62 | $44.35 (-0.61%) | $44.68 | $44.17 | 309.79 K | $8.06 B |
| 09/18/2026 | $44.61 | $44.63 (0.04%) | $44.94 | $44.37 | 202.85 K | $8.12 B |
| 09/17/2026 | $44.26 | $44.20 (-0.14%) | $44.58 | $44.12 | 258.36 K | $8.04 B |
| 09/16/2026 | $43.97 | $43.10 (-1.98%) | $44.18 | $42.64 | 622.08 K | $7.84 B |
| 09/15/2026 | $43.74 | $43.37 (-0.85%) | $43.91 | $43.25 | 510.30 K | $7.89 B |
| 09/14/2026 | $43.60 | $43.29 (-0.71%) | $43.76 | $43.16 | 280.50 K | $7.87 B |
| 09/11/2026 | $45.00 | $44.15 (-1.89%) | $45.00 | $44.11 | 347.22 K | $8.03 B |
| 09/10/2026 | $44.50 | $43.86 (-1.44%) | $44.56 | $43.79 | 361.66 K | $7.98 B |
| 09/09/2026 | $45.90 | $44.97 (-2.03%) | $46.16 | $44.88 | 247.04 K | $8.18 B |
| 09/08/2026 | $45.20 | $44.50 (-1.55%) | $45.27 | $44.48 | 330.29 K | $8.09 B |
| 09/04/2026 | $45.84 | $45.27 (-1.24%) | $45.84 | $44.82 | 389.25 K | $8.23 B |
| 09/03/2026 | $45.70 | $45.78 (0.18%) | $46.00 | $45.26 | 739.33 K | $8.32 B |
| 09/02/2026 | $45.01 | $44.59 (-0.93%) | $45.01 | $44.33 | 488.14 K | $8.11 B |
| 09/01/2026 | $44.44 | $43.94 (-1.13%) | $44.71 | $43.92 | 437.95 K | $7.99 B |
| 08/31/2026 | $45.40 | $45.56 (0.35%) | $45.67 | $45.20 | 160.02 K | $8.28 B |
| 08/28/2026 | $47.98 | $45.54 (-5.09%) | $47.98 | $45.43 | 468.17 K | $8.28 B |
| 08/27/2026 | $47.09 | $47.39 (0.64%) | $47.48 | $46.67 | 260.20 K | $8.62 B |
| 08/26/2026 | $47.20 | $46.86 (-0.72%) | $47.80 | $46.68 | 397.70 K | $8.52 B |
| 08/25/2026 | $47.27 | $47.63 (0.76%) | $47.69 | $46.78 | 618.43 K | $8.66 B |
| 08/24/2026 | $48.38 | $47.24 (-2.36%) | $48.38 | $46.89 | 656.53 K | $8.59 B |
| 08/21/2026 | $47.14 | $47.25 (0.23%) | $47.47 | $46.80 | 567.83 K | $8.59 B |
| 08/20/2026 | $46.14 | $46.30 (0.35%) | $46.63 | $45.49 | 454.38 K | $8.42 B |
| 08/19/2026 | $44.93 | $45.54 (1.36%) | $45.60 | $44.82 | 1.00 M | $8.28 B |
| 08/18/2026 | $45.16 | $43.78 (-3.06%) | $45.16 | $43.72 | 427.55 K | $7.96 B |
| 08/17/2026 | $44.74 | $45.07 (0.74%) | $45.36 | $44.74 | 324.57 K | $8.20 B |
| 08/14/2026 | $44.77 | $44.53 (-0.54%) | $44.87 | $44.40 | 237.30 K | $8.10 B |
| 08/13/2026 | $44.98 | $44.19 (-1.76%) | $45.91 | $44.11 | 807.51 K | $8.04 B |
| 08/12/2026 | $45.07 | $45.01 (-0.13%) | $45.37 | $44.83 | 725.90 K | $8.57 B |
| 08/11/2026 | $44.80 | $44.56 (-0.54%) | $45.15 | $44.33 | 385.34 K | $8.48 B |
| 08/10/2026 | $43.60 | $44.88 (2.94%) | $45.06 | $43.41 | 2.62 M | $8.54 B |
| 08/07/2026 | $43.75 | $43.58 (-0.39%) | $43.79 | $43.26 | 1.26 M | $8.29 B |
| 08/06/2026 | $42.25 | $42.33 (0.19%) | $42.53 | $42.00 | 356.01 K | $8.06 B |
| 08/05/2026 | $42.22 | $42.48 (0.62%) | $42.71 | $42.05 | 1.02 M | $8.08 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.
