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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.92	44.9	44.9	44.96	44.7	52,132
December 03, 2025	45.15	44.91	44.91	45.19	44.76	78,500
December 02, 2025	45.33	45.02	45.02	45.33	44.48	144,946
December 01, 2025	45.43	45.42	45.42	45.52	45.1	170,339
November 28, 2025	44.91	45.27	45.27	45.33	44.76	193,700
November 27, 2025	44.79	44.72	44.72	44.8	44.66	21,809
November 26, 2025	44.63	44.66	44.66	44.83	44.57	138,800
November 25, 2025	44.62	44.59	44.59	44.82	44.42	129,900
November 24, 2025	43.86	44.56	44.56	44.57	43.85	56,600
November 21, 2025	43.75	43.75	43.75	44.07	43.63	117,100
November 20, 2025	43.78	43.88	43.88	44	43.42	155,235
November 19, 2025	43.63	43.71	43.71	44.17	43.5	142,536
November 18, 2025	43.34	43.34	43.34	43.51	43.1	112,979
November 17, 2025	43.52	43.18	43.18	43.65	42.86	166,427
November 14, 2025	43.24	43.72	43.72	43.92	43.04	128,238
November 13, 2025	45.02	44.5	44.5	45.05	44.33	168,117
November 12, 2025	44.12	44.8	44.8	44.97	44	254,512
November 11, 2025	44.06	44.04	44.04	44.07	43.65	101,328
November 10, 2025	43.48	43.85	43.85	43.88	43.4	134,500
November 07, 2025	42.55	42.69	42.69	43.04	42.52	139,100
November 06, 2025	42.62	42.61	42.61	42.76	42.49	57,322
November 05, 2025	42.5	42.6	42.6	42.65	42.36	81,800
November 04, 2025	42.22	42.01	42.01	42.44	41.83	163,600
November 03, 2025	42.74	42.61	42.61	42.93	42.49	66,500
October 31, 2025	42.73	42.58	42.58	42.73	42.06	137,538
October 30, 2025	41.9	42.6	42.6	42.62	41.81	117,344
October 29, 2025	41.85	41.55	41.55	42.04	41.29	345,100
October 28, 2025	41.17	41.24	41.24	41.59	40.98	359,300
October 27, 2025	42.59	41.9	41.9	42.68	41.85	388,600
October 24, 2025	43.5	43.51	43.51	43.89	43.44	122,800
October 23, 2025	43.81	43.59	43.59	44	43.59	264,516
October 22, 2025	42.75	43.19	43.19	43.33	41.75	904,400
October 21, 2025	44.84	43.45	43.45	45.02	43.35	762,600
October 20, 2025	46.22	46.73	46.73	46.74	45.98	428,200
October 17, 2025	46.3	45.14	45.14	46.3	44.83	841,700
October 16, 2025	45.69	46.22	46.22	46.27	45.62	453,615
October 15, 2025	45.04	45.23	45.23	45.28	44.85	229,000
October 14, 2025	44.03	44.42	44.42	44.55	44.01	295,641
October 10, 2025	42.7	42.96	42.96	43.06	42.5	341,224
October 09, 2025	43.33	42.6	42.6	43.35	42.33	414,800
October 08, 2025	43.21	43.28	43.28	43.34	43.04	315,606
October 07, 2025	42.49	42.54	42.54	42.58	42.31	167,624
October 06, 2025	42.24	42.22	42.22	42.33	42.06	228,542
October 03, 2025	41.61	41.67	41.67	41.71	41.44	81,700
October 02, 2025	41.66	41.35	41.35	41.69	41.04	136,900
October 01, 2025	41.37	41.41	41.41	41.49	41.3	126,300
September 30, 2025	40.83	41.22	41.22	41.22	40.64	122,928
September 29, 2025	40.84	40.81	40.81	40.85	40.71	178,304
September 26, 2025	40.34	40.12	40.12	40.57	40.11	205,818
September 25, 2025	40.05	40.2	40.2	40.31	39.84	153,618
September 24, 2025	40.27	39.86	39.86	40.27	39.76	129,100
September 23, 2025	40.13	40.09	40.09	40.23	39.96	208,148
September 22, 2025	39.56	39.69	39.69	39.71	39.5	295,600
September 19, 2025	38.82	39.12	39.12	39.12	38.77	112,569
September 18, 2025	38.78	38.64	38.64	38.78	38.5	157,511
September 17, 2025	38.96	38.79	38.79	39.14	38.64	267,800
September 16, 2025	39.05	39.03	39.03	39.13	38.92	103,648
September 15, 2025	38.9	39.02	39.02	39.13	38.86	109,713
September 12, 2025	38.85	38.84	38.84	38.91	38.81	126,000
September 11, 2025	38.69	38.71	38.71	38.76	38.61	123,100

Sprott Physical Gold Trust (PHYS.TO) TSX