5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
+31.10%
6 MONTH PERFORMANCE
+56.02%
YEAR-TO-DATE PERFORMANCE
+7.03%
1 YEAR PERFORMANCE
+85.61%
Sprott Physical Gold and Silver Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $48.30 | $49.02 (1.49%) | $49.33 | $48.19 | 1.39 M | $9.49 B |
| 02/05/2026 | $47.59 | $47.11 (-1.01%) | $49.15 | $46.83 | 2.15 M | $9.12 B |
| 02/04/2026 | $52.78 | $51.33 (-2.75%) | $53.30 | $50.24 | 1.74 M | $9.94 B |
| 02/03/2026 | $51.05 | $50.80 (-0.49%) | $52.52 | $49.89 | 3.01 M | $9.84 B |
| 02/02/2026 | $48.97 | $48.00 (-1.98%) | $49.44 | $45.28 | 6.41 M | $9.30 B |
| 01/30/2026 | $53.42 | $49.63 (-7.09%) | $54.63 | $46.00 | 10.17 M | $9.61 B |
| 01/29/2026 | $60.86 | $59.21 (-2.71%) | $61.38 | $56.18 | 5.02 M | $11.47 B |
| 01/28/2026 | $59.43 | $59.11 (-0.54%) | $60.01 | $56.84 | 3.98 M | $11.45 B |
| 01/27/2026 | $58.65 | $58.39 (-0.44%) | $58.83 | $56.98 | 3.76 M | $11.31 B |
| 01/26/2026 | $59.30 | $58.85 (-0.76%) | $61.36 | $58.06 | 5.54 M | $11.40 B |
| 01/23/2026 | $55.85 | $57.04 (2.13%) | $57.05 | $55.70 | 2.28 M | $11.05 B |
| 01/22/2026 | $53.70 | $55.01 (2.44%) | $55.22 | $53.70 | 2.76 M | $10.65 B |
| 01/21/2026 | $54.36 | $53.61 (-1.38%) | $54.59 | $52.72 | 1.59 M | $10.38 B |
| 01/20/2026 | $53.95 | $53.69 (-0.48%) | $54.23 | $52.68 | 2.62 M | $10.40 B |
| 01/16/2026 | $51.65 | $51.55 (-0.19%) | $52.08 | $50.86 | 2.56 M | $9.98 B |
| 01/15/2026 | $51.85 | $52.44 (1.14%) | $52.85 | $51.80 | 1.88 M | $10.16 B |
| 01/14/2026 | $52.51 | $52.94 (0.82%) | $53.05 | $51.89 | 1.95 M | $10.25 B |
| 01/13/2026 | $51.43 | $50.96 (-0.91%) | $51.87 | $50.68 | 1.78 M | $9.87 B |
| 01/12/2026 | $50.35 | $50.43 (0.16%) | $51.10 | $50.30 | 2.50 M | $9.77 B |
| 01/09/2026 | $48.46 | $48.83 (0.76%) | $49.32 | $48.30 | 1.82 M | $9.46 B |
| 01/08/2026 | $47.24 | $48.01 (1.63%) | $48.08 | $47.08 | 1.40 M | $9.33 B |
| 01/07/2026 | $48.48 | $48.50 (0.04%) | $48.94 | $47.65 | 1.79 M | $9.42 B |
| 01/06/2026 | $48.65 | $49.48 (1.71%) | $49.56 | $48.61 | 1.92 M | $9.61 B |
| 01/05/2026 | $47.71 | $47.84 (0.27%) | $48.30 | $47.39 | 2.12 M | $9.29 B |
| 01/02/2026 | $46.75 | $46.14 (-1.3%) | $46.92 | $45.67 | 1.45 M | $8.96 B |
| 12/31/2025 | $46.41 | $45.80 (-1.31%) | $46.77 | $45.52 | 1.57 M | $8.90 B |
| 12/30/2025 | $47.61 | $47.22 (-0.82%) | $47.86 | $46.95 | 1.82 M | $9.17 B |
| 12/29/2025 | $46.90 | $46.40 (-1.07%) | $47.00 | $45.58 | 2.24 M | $9.01 B |
| 12/26/2025 | $48.27 | $48.97 (1.45%) | $49.00 | $48.07 | 1.43 M | $9.51 B |
| 12/24/2025 | $47.37 | $47.20 (-0.36%) | $47.60 | $46.66 | 928.60 K | $9.17 B |
| 12/23/2025 | $46.66 | $47.41 (1.61%) | $47.55 | $46.23 | 1.75 M | $9.21 B |
| 12/22/2025 | $45.90 | $46.14 (0.52%) | $46.20 | $45.71 | 814.69 K | $8.96 B |
| 12/19/2025 | $44.62 | $44.90 (0.63%) | $45.10 | $44.47 | 773.93 K | $8.72 B |
| 12/18/2025 | $44.47 | $44.42 (-0.11%) | $44.92 | $44.10 | 1.00 M | $8.63 B |
| 12/17/2025 | $44.03 | $44.71 (1.54%) | $44.95 | $43.97 | 1.06 M | $8.69 B |
| 12/16/2025 | $44.13 | $43.83 (-0.68%) | $44.17 | $43.56 | 708.23 K | $8.51 B |
| 12/15/2025 | $43.70 | $43.96 (0.59%) | $44.10 | $43.39 | 908.62 K | $8.54 B |
| 12/12/2025 | $44.45 | $43.32 (-2.54%) | $44.45 | $42.86 | 1.55 M | $8.42 B |
| 12/11/2025 | $43.06 | $43.63 (1.32%) | $43.92 | $42.87 | 1.34 M | $8.48 B |
| 12/10/2025 | $42.58 | $42.77 (0.45%) | $42.91 | $42.06 | 962.60 K | $8.31 B |
| 12/09/2025 | $41.91 | $42.53 (1.48%) | $42.63 | $41.81 | 518.15 K | $8.26 B |
| 12/08/2025 | $41.95 | $41.65 (-0.72%) | $42.00 | $41.46 | 591.00 K | $8.09 B |
| 12/05/2025 | $41.78 | $41.92 (0.34%) | $42.60 | $41.78 | 815.55 K | $8.14 B |
| 12/04/2025 | $41.64 | $41.64 (0%) | $41.82 | $41.38 | 546.92 K | $8.09 B |
| 12/03/2025 | $42.12 | $42.03 (-0.21%) | $42.29 | $41.73 | 761.90 K | $8.17 B |
| 12/02/2025 | $41.96 | $42.01 (0.12%) | $42.05 | $41.17 | 899.06 K | $8.16 B |
| 12/01/2025 | $42.00 | $41.92 (-0.19%) | $42.16 | $41.59 | 1.15 M | $8.14 B |
| 11/28/2025 | $40.78 | $41.44 (1.62%) | $41.44 | $40.68 | 936.30 K | $8.05 B |
| 11/26/2025 | $39.67 | $40.11 (1.11%) | $40.23 | $39.58 | 556.00 K | $7.79 B |
| 11/25/2025 | $39.53 | $39.37 (-0.4%) | $39.57 | $39.17 | 593.01 K | $7.65 B |
| 11/24/2025 | $38.86 | $39.43 (1.47%) | $39.46 | $38.55 | 554.12 K | $7.66 B |
| 11/21/2025 | $38.59 | $38.53 (-0.16%) | $39.04 | $38.34 | 745.93 K | $7.49 B |
| 11/20/2025 | $38.99 | $38.80 (-0.49%) | $39.24 | $38.53 | 938.28 K | $7.54 B |
| 11/19/2025 | $39.46 | $39.04 (-1.06%) | $39.66 | $38.67 | 694.43 K | $7.58 B |
| 11/18/2025 | $38.50 | $38.89 (1.01%) | $39.03 | $38.39 | 677.20 K | $7.56 B |
| 11/17/2025 | $38.78 | $38.38 (-1.03%) | $38.98 | $38.13 | 1.09 M | $7.46 B |
| 11/14/2025 | $38.69 | $39.00 (0.8%) | $39.32 | $38.33 | 1.05 M | $7.58 B |
| 11/13/2025 | $40.39 | $39.99 (-0.99%) | $40.39 | $39.52 | 3.04 M | $7.77 B |
| 11/12/2025 | $39.55 | $40.21 (1.67%) | $40.57 | $39.46 | 1.07 M | $7.81 B |
| 11/11/2025 | $39.23 | $39.32 (0.23%) | $39.42 | $38.60 | 1.53 M | $7.64 B |
| 11/10/2025 | $38.34 | $38.88 (1.41%) | $38.90 | $38.16 | 1.85 M | $7.55 B |
| 11/07/2025 | $37.37 | $37.39 (0.05%) | $37.66 | $37.14 | 822.90 K | $7.26 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.
