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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.19	52.91	52.91	52.95	51.73	223,600
February 19, 2026	51.49	51.85	51.85	51.94	51.31	178,407
February 18, 2026	50.95	51.47	51.47	51.66	50.95	173,900
February 17, 2026	50.26	50.07	50.07	50.4	49.67	265,900
February 13, 2026	51.17	51.52	51.52	51.7	50.84	157,915
February 12, 2026	51.9	50.48	50.48	52.1	50.11	228,900
February 11, 2026	52.22	52.11	52.11	52.24	51.69	133,643
February 10, 2026	52.09	51.67	51.67	52.09	51.28	147,547
February 09, 2026	51.37	52.24	52.24	52.28	51.37	169,100
February 06, 2026	50.11	50.96	50.96	50.97	50.11	223,800
February 05, 2026	49.56	49.36	49.36	50.58	49.13	299,600
February 04, 2026	51.82	50.74	50.74	51.82	49.86	279,700
February 03, 2026	50.8	50.65	50.65	51.27	49.76	473,700
February 02, 2026	48.09	47.78	47.78	49.29	46.61	517,000
January 30, 2026	51.98	49.66	49.66	52.45	47.87	2.64M
January 29, 2026	56.85	55.22	55.22	56.85	52.5	831,000
January 28, 2026	54.1	55.33	55.33	55.42	54.1	651,523
January 27, 2026	52.59	53.45	53.45	53.5	52.19	479,027
January 26, 2026	53.11	52.75	52.75	53.24	52.17	570,100
January 23, 2026	51.98	52.15	52.15	52.33	51.88	284,244
January 22, 2026	51.07	51.74	51.74	51.87	50.98	222,900
January 21, 2026	51.24	51.06	51.06	51.3	50.3	546,328
January 20, 2026	50.21	50.32	50.32	50.39	49.92	343,300
January 19, 2026	49.49	49.7	49.7	49.77	49.36	322,000
January 16, 2026	48.85	48.76	48.76	49.07	48.24	170,700
January 15, 2026	48.92	48.92	48.92	49.08	48.86	203,500
January 14, 2026	49.07	49.12	49.12	49.2	48.7	258,149
January 13, 2026	48.74	48.53	48.53	49.03	48.42	213,000
January 12, 2026	48.55	48.57	48.57	48.9	48.54	530,941
January 09, 2026	47.63	47.91	47.91	47.91	47.49	136,726
January 08, 2026	46.82	47.35	47.35	47.38	46.79	156,516
January 07, 2026	46.82	47.1	47.1	47.16	46.64	166,900
January 06, 2026	46.85	47.35	47.35	47.41	46.85	175,200
January 05, 2026	46.57	46.65	46.65	46.7	46.41	336,626
January 02, 2026	45.93	45.51	45.51	45.93	45.31	260,037
December 31, 2025	45.52	45.31	45.31	45.62	45.21	74,900
December 30, 2025	45.95	45.51	45.51	46.05	45.46	133,600
December 29, 2025	46.03	45.43	45.43	46.03	45.09	355,600
December 23, 2025	46.9	47.19	47.19	47.21	46.52	224,835
December 22, 2025	46.45	46.58	46.58	46.61	46.33	233,303
December 19, 2025	45.58	45.71	45.71	45.91	45.45	84,925
December 18, 2025	45.67	45.55	45.55	45.99	45.36	182,900
December 17, 2025	45.64	45.79	45.79	45.81	45.53	123,800
December 16, 2025	45.35	45.29	45.29	45.54	45.08	170,900
December 15, 2025	45.59	45.31	45.31	45.64	45.15	137,242
December 12, 2025	45.75	45.28	45.28	45.81	44.89	210,528
December 11, 2025	44.56	45.07	45.07	45.16	44.56	130,706
December 10, 2025	44.34	44.66	44.66	44.72	44.21	99,200
December 09, 2025	44.36	44.52	44.52	44.61	44.31	135,047
December 08, 2025	44.41	44.34	44.34	44.43	44.11	65,041
December 05, 2025	45	44.34	44.34	45.17	44.34	119,600
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

Sprott Physical Gold Trust (PHYS.TO) TSX