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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sprott Physical Gold Trust (PHYS.TO) TSX