5 DAY PERFORMANCE
+24.83%
1 MONTH PERFORMANCE
+13.86%
3 MONTH PERFORMANCE
+24.28%
6 MONTH PERFORMANCE
+21.39%
YEAR-TO-DATE PERFORMANCE
+17.47%
1 YEAR PERFORMANCE
+55.22%
Sprott Physical Gold and Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $44.62 | $44.38 (-0.54%) | $44.62 | $44.17 | 241.09 K | $8.07 B |
| 09/18/2026 | $44.61 | $44.63 (0.04%) | $44.94 | $44.37 | 202.50 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 |
| 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 |
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.
