NYSE:CEF | Historical Stock Price | Sprott Physical Gold & Silver Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-04-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.79$5.23$9.78$18.32$34.30$64.231986-04-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.56$3.5636,600——
1992-12-30$3.56$3.5618,300——
1992-12-29$3.56$3.5658,200——
1992-12-28$3.56$3.5651,000——
1992-12-24$3.56$3.5625,300——
1992-12-23$3.63$3.6349,600——
1992-12-22$3.56$3.5644,000——
1992-12-21$3.50$3.5092,800——
1992-12-18$3.50$3.5057,600——
1992-12-17$3.63$3.6341,600——
1992-12-16$3.63$3.6358,000——
1992-12-15$3.56$3.5623,900——
1992-12-14$3.56$3.5627,000——
1992-12-11$3.56$3.5628,300——
1992-12-10$3.63$3.6366,100——
1992-12-09$3.56$3.5660,000——
1992-12-08$3.63$3.6318,000——
1992-12-07$3.63$3.6317,500——
1992-12-04$3.69$3.6925,600——
1992-12-03$3.63$3.6320,600——
1992-12-02$3.69$3.6917,700——
1992-12-01$3.69$3.6917,700——
1992-11-30$3.75$3.7554,500——
1992-11-27$3.69$3.6911,800——
1992-11-25$3.75$3.7511,000——
1992-11-24$3.75$3.7527,700——
1992-11-23$3.75$3.7532,200——
1992-11-20$3.75$3.7510,600——
1992-11-19$3.75$3.7536,300——
1992-11-18$3.69$3.6911,700——
1992-11-17$3.75$3.757,200——
1992-11-16$3.81$3.8124,100——
1992-11-13$3.75$3.757,800——
1992-11-12$3.81$3.812,000——
1992-11-11$3.75$3.7525,800——
1992-11-10$3.88$3.8832,400——
1992-11-09$3.88$3.8852,100——
1992-11-06$3.94$3.9417,500——
1992-11-05$3.94$3.9464,300——
1992-11-04$3.88$3.8817,200——
1992-11-03$3.88$3.8826,500——
1992-11-02$3.88$3.883,600——
1992-10-30$3.88$3.886,900——
1992-10-29$3.88$3.889,400——
1992-10-28$3.88$3.883,700——
1992-10-27$3.94$3.9419,600——
1992-10-26$3.94$3.9412,700——
1992-10-23$3.94$3.9415,500——
1992-10-22$3.94$3.9431,400——
1992-10-21$4.00$4.0014,200——
1992-10-20$3.94$3.9410,000——
1992-10-19$3.94$3.943,300——
1992-10-16$4.00$4.0010,900——
1992-10-15$3.94$3.945,600——
1992-10-14$3.94$3.9411,100——
1992-10-13$3.94$3.9428,100——
1992-10-12$4.00$4.0027,900——
1992-10-09$4.06$4.0613,900——
1992-10-08$4.00$4.0049,800——
1992-10-07$4.06$4.0618,400——
1992-10-06$4.06$4.0614,700——
1992-10-05$4.13$4.1347,700——
1992-10-02$4.06$4.060——
1992-10-01$4.06$4.0618,300——
1992-09-30$4.13$4.1314,500——
1992-09-29$4.06$4.061,400——
1992-09-28$4.06$4.0611,400——
1992-09-25$4.19$4.1915,800——
1992-09-24$4.13$4.136,400——
1992-09-23$4.13$4.1323,100——
1992-09-22$4.06$4.0649,200——
1992-09-21$4.06$4.0619,400——
1992-09-18$4.13$4.1336,800——
1992-09-17$4.06$4.0624,000——
1992-09-16$4.31$4.31118,000——
1992-09-15$4.06$4.0620,900——
1992-09-14$4.06$4.0688,500——
1992-09-11$3.94$3.9410,600——
1992-09-10$3.88$3.8816,700——
1992-09-09$3.94$3.9417,000——
1992-09-08$3.94$3.9418,300——
1992-09-04$4.00$4.0012,700——
1992-09-03$3.88$3.8824,200——
1992-09-02$3.94$3.9424,300——
1992-09-01$3.94$3.9422,900——
1992-08-31$3.88$3.8816,000——
1992-08-28$3.88$3.886,200——
1992-08-27$3.75$3.7537,200——
1992-08-26$3.88$3.8811,900——
1992-08-25$3.88$3.881,600——
1992-08-24$3.88$3.885,100——
1992-08-21$3.88$3.8822,500——
1992-08-20$3.81$3.8112,100——
1992-08-19$3.88$3.883,600——
1992-08-18$3.81$3.8119,500——
1992-08-17$3.81$3.818,600——
1992-08-14$3.81$3.8139,800——
1992-08-13$3.81$3.8164,700——
1992-08-12$3.94$3.9445,400——
1992-08-11$4.06$4.0622,700——
1992-08-10$4.06$4.066,100——
1992-08-07$4.13$4.139,000——
1992-08-06$4.13$4.1319,900——
1992-08-05$4.06$4.0617,200——
1992-08-04$4.00$4.0021,400——
1992-08-03$4.06$4.0620,700——
1992-07-31$4.06$4.062,500——
1992-07-30$4.06$4.067,900——
1992-07-29$4.13$4.1335,100——
1992-07-28$4.13$4.1314,000——
1992-07-27$4.13$4.1315,700——
1992-07-24$4.25$4.2535,100——
1992-07-23$4.19$4.1930,800——
1992-07-22$4.19$4.1916,400——
1992-07-21$4.06$4.0636,700——
1992-07-20$4.13$4.1357,800——
1992-07-17$4.13$4.1348,300——
1992-07-16$4.00$4.0023,200——
1992-07-15$4.06$4.0666,600——
1992-07-14$3.88$3.8847,400——
1992-07-13$3.94$3.9423,700——
1992-07-10$3.94$3.941,700——
1992-07-09$3.88$3.8829,100——
1992-07-08$3.94$3.9485,200——
1992-07-07$3.94$3.9419,900——
1992-07-06$3.94$3.9419,600——
1992-07-02$4.00$4.0098,600——
1992-07-01$3.94$3.9464,900——
1992-06-30$3.81$3.8156,500——
1992-06-29$3.94$3.9422,200——
1992-06-26$3.94$3.9479,400——
1992-06-25$3.94$3.9451,500——
1992-06-24$3.94$3.948,600——
1992-06-23$3.88$3.8811,600——
1992-06-22$3.94$3.944,700——
1992-06-19$3.88$3.8816,300——
1992-06-18$3.88$3.8838,400——
1992-06-17$3.88$3.8816,500——
1992-06-16$3.94$3.9417,800——
1992-06-15$3.94$3.9426,300——
1992-06-12$3.94$3.9434,600——
1992-06-11$3.88$3.8831,100——
1992-06-10$3.94$3.9436,900——
1992-06-09$3.88$3.8821,500——
1992-06-08$3.94$3.94155,800——
1992-06-05$3.81$3.8114,800——
1992-06-04$3.81$3.8116,000——
1992-06-03$3.75$3.7572,400——
1992-06-02$3.88$3.8813,800——
1992-06-01$3.88$3.8818,000——
1992-05-29$3.88$3.8825,900——
1992-05-28$3.88$3.8827,200——
1992-05-27$3.88$3.8827,400——
1992-05-26$3.88$3.8857,500——
1992-05-22$3.88$3.8815,300——
1992-05-21$3.88$3.8839,000——
1992-05-20$3.88$3.888,500——
1992-05-19$3.94$3.94101,200——
1992-05-18$3.94$3.9429,300——
1992-05-15$3.94$3.9429,000——
1992-05-14$3.88$3.8865,600——
1992-05-13$3.88$3.8814,000——
1992-05-12$3.88$3.8842,600——
1992-05-11$3.81$3.8114,900——
1992-05-08$3.88$3.8828,900——
1992-05-07$3.88$3.8813,700——
1992-05-06$3.88$3.8840,600——
1992-05-05$3.81$3.81116,500——
1992-05-04$3.88$3.8823,700——
1992-05-01$3.88$3.883,300——
1992-04-30$3.75$3.753,800——
1992-04-29$3.81$3.8113,500——
1992-04-28$3.75$3.7512,100——
1992-04-27$3.75$3.7537,300——
1992-04-24$3.81$3.8114,400——
1992-04-23$3.75$3.755,700——
1992-04-22$3.75$3.7519,300——
1992-04-21$3.88$3.8818,000——
1992-04-20$3.69$3.695,300——
1992-04-16$3.69$3.6937,800——
1992-04-15$3.69$3.6945,700——
1992-04-14$3.81$3.818,500——
1992-04-13$3.81$3.8139,700——
1992-04-10$3.81$3.8118,500——
1992-04-09$3.75$3.7592,500——
1992-04-08$3.81$3.8179,100——
1992-04-07$3.88$3.8818,000——
1992-04-06$3.88$3.8811,500——
1992-04-03$3.75$3.752,900——
1992-04-02$3.75$3.7523,300——
1992-04-01$3.88$3.885,900——
1992-03-31$3.88$3.8811,700——
1992-03-30$3.75$3.7521,700——
1992-03-27$3.75$3.7523,600——
1992-03-26$3.75$3.7511,100——
1992-03-25$3.81$3.8110,600——
1992-03-24$3.88$3.8831,900——
1992-03-23$3.88$3.8814,500——
1992-03-20$3.88$3.887,300——
1992-03-19$3.88$3.8829,100——
1992-03-18$3.88$3.8821,700——
1992-03-17$3.88$3.8850,500——
1992-03-16$3.94$3.9419,900——
1992-03-13$3.94$3.9416,100——
1992-03-12$3.88$3.8825,000——
1992-03-11$3.88$3.8840,100——
1992-03-10$3.81$3.8125,900——
1992-03-09$3.81$3.8131,300——
1992-03-06$3.88$3.8811,200——
1992-03-05$3.94$3.9412,800——
1992-03-04$3.94$3.9462,600——
1992-03-03$3.81$3.8157,600——
1992-03-02$3.94$3.946,300——
1992-02-28$3.94$3.9414,100——
1992-02-27$3.94$3.9482,000——
1992-02-26$3.88$3.8810,700——
1992-02-25$3.94$3.9429,700——
1992-02-24$3.88$3.8815,100——
1992-02-21$3.88$3.8812,500——
1992-02-20$3.94$3.9418,600——
1992-02-19$3.94$3.9412,200——
1992-02-18$3.94$3.9428,100——
1992-02-14$4.00$4.0039,400——
1992-02-13$4.06$4.0632,500——
1992-02-12$4.00$4.0040,300——
1992-02-11$3.94$3.9414,400——
1992-02-10$4.00$4.0051,200——
1992-02-07$4.06$4.0629,800——
1992-02-06$4.06$4.0618,800——
1992-02-05$4.06$4.0616,400——
1992-02-04$4.00$4.0051,600——
1992-02-03$4.06$4.069,000——
1992-01-31$4.06$4.0689,900——
1992-01-30$4.00$4.0095,800——
1992-01-29$4.00$4.009,300——
1992-01-28$4.00$4.0041,900——
1992-01-27$4.00$4.0018,900——
1992-01-24$4.00$4.0027,500——
1992-01-23$4.00$4.0021,400——
1992-01-22$4.13$4.1316,600——
1992-01-21$4.13$4.1310,800——
1992-01-20$4.13$4.1344,400——
1992-01-17$4.00$4.0016,400——
1992-01-16$4.00$4.0074,500——
1992-01-15$3.94$3.9417,000——
1992-01-14$3.88$3.8815,900——
1992-01-13$3.81$3.8125,500——
1992-01-10$3.94$3.9421,800——
1992-01-09$3.94$3.9440,500——
1992-01-08$3.75$3.7556,400——
1992-01-07$3.81$3.813,700——
1992-01-06$3.88$3.8820,100——
1992-01-03$3.88$3.8824,100——
1992-01-02$3.88$3.8831,600——