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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	34.94	34.71	34.71	34.94	34.65	52,000
June 09, 2025	34.59	34.72	34.72	34.79	34.59	62,100
June 06, 2025	35.06	34.65	34.65	35.06	34.57	89,950
June 05, 2025	35.21	35.01	35.01	35.26	34.82	102,500
June 04, 2025	35.14	35.21	35.21	35.28	35.04	53,134
June 03, 2025	35.11	35.08	35.08	35.11	34.91	96,112
June 02, 2025	35.14	35.3	35.3	35.31	35.12	167,900
May 30, 2025	34.73	34.53	34.53	34.75	34.48	65,800
May 29, 2025	34.96	35	35	35.1	34.9	61,300
May 28, 2025	34.91	34.84	34.84	34.94	34.69	47,400
May 27, 2025	34.64	34.87	34.87	34.89	34.56	83,813
May 26, 2025	35.2	35.18	35.18	35.34	35.16	57,034
May 23, 2025	35.34	35.18	35.18	35.38	35.16	159,238
May 22, 2025	35.19	34.88	34.88	35.19	34.78	114,237

Sprott Physical Gold Trust (PHYS.TO) TSX