Sprott Physical Gold Trust (PHYS) AMEX

35.39

-0.71(-1.97%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.81	35.39	35.39	35.57	34.71	4.67M
April 01, 2026	35.86	36.1	36.1	36.36	35.78	6.84M
March 31, 2026	34.63	35.44	35.44	35.5	34.58	6.98M
March 30, 2026	34.55	34.14	34.14	34.58	33.98	4M
March 27, 2026	33.41	34.11	34.11	34.42	33.34	5.63M
March 26, 2026	33.63	33.01	33.01	33.89	32.96	7.46M
March 25, 2026	34.53	34.29	34.29	34.6	33.92	7.53M
March 24, 2026	32.9	33.24	33.24	33.46	32.82	6.85M
March 23, 2026	33.14	33.21	33.21	33.92	32.74	15.86M
March 20, 2026	35.16	33.85	33.85	35.18	33.7	12.96M
March 19, 2026	34.54	35.05	35.05	35.17	34.14	15.85M
March 18, 2026	36.88	36.56	36.56	37.13	36.53	8.61M
March 17, 2026	38.04	37.95	37.95	38.2	37.75	3.57M
March 16, 2026	38.08	38.05	38.05	38.24	37.75	6.18M
March 13, 2026	38.79	38.09	38.09	38.85	38.04	4.91M
March 12, 2026	39.35	38.63	38.63	39.35	38.59	3.31M
March 11, 2026	39.44	39.44	39.44	39.53	39.18	2.77M
March 10, 2026	39.67	39.57	39.57	39.89	39.3	4.54M
March 09, 2026	38.78	39.15	39.15	39.16	38.43	5.13M
March 06, 2026	38.86	39.21	39.21	39.31	38.67	7.78M
March 05, 2026	39.02	38.61	38.61	39.06	38.43	5.17M
March 04, 2026	39.38	39.17	39.17	39.47	38.89	6.15M
March 03, 2026	39.32	38.82	38.82	39.32	38.06	10.44M
March 02, 2026	40.75	40.7	40.7	40.91	40.09	6.8M
February 27, 2026	39.91	40.15	40.15	40.2	39.8	3.84M
February 26, 2026	39.4	39.67	39.67	39.71	39.06	2.52M
February 25, 2026	39.47	39.31	39.31	39.76	39.28	3.55M
February 24, 2026	38.98	39.37	39.37	39.46	38.89	3.9M
February 23, 2026	39.27	39.91	39.91	39.93	39.17	6.5M
February 20, 2026	38.15	38.66	0	38.69	37.73	5.74M
February 19, 2026	37.52	37.84	0	37.96	37.42	4.06M
February 18, 2026	37.3	37.59	0	37.79	37.27	4.69M
February 17, 2026	36.78	36.72	0	36.87	36.36	6.36M
February 13, 2026	37.58	37.82	0	37.99	37.33	5.46M
February 12, 2026	38.16	37.04	0	38.31	36.71	7.84M
February 11, 2026	38.43	38.41	0	38.5	37.99	11.44M
February 10, 2026	38.44	38.11	0	38.48	37.89	5.21M
February 09, 2026	37.85	38.54	0	38.58	37.72	8.57M
February 06, 2026	36.83	37.31	0	37.36	36.72	10.12M
February 05, 2026	36.03	36.07	0	37	35.93	14.27M
February 04, 2026	37.8	37.14	0	38	36.42	15.63M
February 03, 2026	36.89	37.1	0	37.58	36.42	16.03M
February 02, 2026	35.48	35	0	36.12	34.05	15.53M
January 30, 2026	38.41	36.46	0	38.79	35.17	48.36M
January 29, 2026	42.07	40.93	0	42.07	38.74	29.52M
January 28, 2026	40.01	40.8	0	40.9	39.93	17.46M
January 27, 2026	38.51	39.37	0	39.4	38.31	11.39M
January 26, 2026	38.79	38.47	0	38.88	38.02	16.8M
January 23, 2026	37.75	38.07	0	38.15	37.7	7.68M
January 22, 2026	36.98	37.56	0	37.61	36.89	10.31M
January 21, 2026	37.18	36.92	0	37.19	36.35	17.42M
January 20, 2026	36.32	36.37	0	36.43	36.09	8.02M
January 16, 2026	35.13	35.03	0	35.32	34.66	4.7M
January 15, 2026	35.16	35.18	0	35.32	35.13	4.1M
January 14, 2026	35.35	35.37	0	35.47	35.08	5.53M
January 13, 2026	35.19	34.98	0	35.34	34.85	3.79M
January 12, 2026	35.03	35.01	0	35.26	34.97	10.92M
January 09, 2026	34.28	34.41	0	34.49	34.2	2.96M
January 08, 2026	33.81	34.15	0	34.19	33.75	3.2M
January 07, 2026	33.93	33.99	0	34.08	33.75	2.81M