Sprott Physical Gold Trust - PHYS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.03	38.22	38.22	38.26	37.94	245,405
September 04, 2025	37.76	37.72	37.72	37.78	37.55	91,000
September 03, 2025	37.76	37.81	37.81	37.9	37.62	132,929
September 02, 2025	37.03	37.44	37.44	37.44	36.93	302,238
August 29, 2025	36.18	36.43	36.43	36.45	36.18	142,000
August 28, 2025	36.05	36.15	36.15	36.15	35.97	66,249
August 27, 2025	35.98	35.95	35.95	36	35.9	29,409
August 26, 2025	35.9	36.01	36.01	36.02	35.83	69,307
August 25, 2025	35.74	35.81	35.81	35.84	35.72	54,118
August 22, 2025	35.56	35.8	35.8	35.89	35.56	82,437
August 21, 2025	35.72	35.64	35.64	35.72	35.6	54,800
August 20, 2025	35.47	35.69	35.69	35.69	35.47	87,025
August 19, 2025	35.43	35.26	35.26	35.48	35.25	47,625
August 18, 2025	35.46	35.35	35.35	35.46	35.33	87,600
August 15, 2025	35.4	35.44	35.44	35.47	35.3	23,030
August 14, 2025	35.52	35.39	35.39	35.52	35.32	44,500
August 13, 2025	35.49	35.56	35.56	35.61	35.43	69,000
August 12, 2025	35.45	35.42	35.42	35.45	35.2	64,400
August 11, 2025	35.44	35.49	35.49	35.57	35.36	135,100
August 08, 2025	35.86	35.87	35.87	35.93	35.67	137,600
August 07, 2025	35.68	35.89	35.89	35.89	35.66	79,200
August 06, 2025	35.58	35.57	35.57	35.67	35.51	88,113
August 05, 2025	35.68	35.71	35.71	35.86	35.67	145,000
August 01, 2025	35.35	35.4	35.4	35.47	35.18	204,300
July 31, 2025	34.99	34.87	34.87	35	34.82	52,804
July 30, 2025	35	34.62	34.62	35	34.59	118,842
July 29, 2025	35	35.15	35.15	35.19	34.94	85,129
July 28, 2025	35.07	34.92	34.92	35.07	34.74	71,145
July 25, 2025	35.08	35.1	35.1	35.17	35	61,651
July 24, 2025	35.14	35.27	35.27	35.29	35.07	63,300
July 23, 2025	35.61	35.35	35.35	35.72	35.34	61,984
July 22, 2025	35.75	35.82	35.82	35.86	35.7	121,446
July 21, 2025	35.51	35.64	35.64	35.67	35.51	90,440
July 18, 2025	35.29	35.19	35.19	35.31	35.19	70,823
July 17, 2025	34.9	35.19	35.19	35.2	34.87	67,707
July 16, 2025	35.06	35.08	35.08	35.3	34.91	80,800
July 15, 2025	34.96	34.96	34.96	35.2	34.84	61,817
July 14, 2025	35.25	35.11	35.11	35.25	35.03	36,900
July 11, 2025	35.07	35.18	35.18	35.28	35.07	73,000
July 10, 2025	34.79	34.76	34.76	34.86	34.66	46,300
July 09, 2025	34.54	34.7	34.7	34.77	34.47	87,815
July 08, 2025	34.8	34.6	34.6	34.85	34.43	65,145
July 07, 2025	34.62	34.96	34.96	34.99	34.58	54,800
July 04, 2025	34.12	34.72	34.72	34.85	34.12	49,507
July 03, 2025	34.65	34.67	34.67	34.71	34.56	49,900
July 02, 2025	34.94	34.95	34.95	34.96	34.8	76,500
June 30, 2025	34.28	34.54	34.54	34.54	34.24	86,031
June 27, 2025	34	34.27	34.27	34.44	33.98	96,336
June 26, 2025	34.69	34.72	34.72	34.76	34.58	133,900
June 25, 2025	34.93	34.98	34.98	35.16	34.93	54,936
June 24, 2025	34.86	34.98	34.98	35	34.65	107,800
June 23, 2025	35.67	35.57	35.57	35.86	35.57	65,000
June 20, 2025	35.39	35.51	35.51	35.52	35.34	52,644
June 19, 2025	35.31	35.57	35.57	35.58	35.31	51,600
June 18, 2025	35.57	35.41	35.41	35.64	35.37	59,616
June 17, 2025	35.35	35.46	35.46	35.51	35.11	72,603
June 16, 2025	35.6	35.22	35.22	35.6	35.16	93,106
June 13, 2025	35.97	35.76	35.76	35.98	35.54	134,124
June 12, 2025	35.14	35.27	35.27	35.32	35.14	84,941
June 11, 2025	34.77	34.89	34.89	34.91	34.58	56,834

Sprott Physical Gold Trust (PHYS.TO) TSX