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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	38.92	38.86	38.86	38.93	38.8	125,600
September 09, 2025	38.94	38.71	38.71	39.03	38.62	179,200
September 08, 2025	38.46	38.63	38.63	38.77	38.38	150,131
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

Sprott Physical Gold Trust (PHYS.TO) TSX