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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	34.35	34.28	34.28	34.39	34	2.89M
December 23, 2025	34.19	34.47	34.47	34.47	33.89	7.82M
December 22, 2025	33.79	33.89	33.89	33.92	33.69	7.6M
December 19, 2025	33.08	33.11	33.11	33.33	33.03	4.47M
December 18, 2025	33.09	33.13	33.13	33.44	32.91	4.11M
December 17, 2025	33.09	33.2	33.2	33.25	33.03	5.18M
December 16, 2025	33.04	32.91	32.91	33.15	32.78	3.83M
December 15, 2025	33.1	32.91	32.91	33.16	32.78	4.95M
December 12, 2025	33.24	32.89	32.89	33.32	32.53	4.5M
December 11, 2025	32.35	32.72	32.72	32.8	32.34	3.83M
December 10, 2025	32.04	32.38	32.38	32.42	31.94	4.43M
December 09, 2025	32.02	32.14	32.14	32.26	32.01	4.14M
December 08, 2025	32.18	32.01	32.01	32.18	31.91	2.03M
December 05, 2025	32.38	32.09	32.09	32.59	32.07	2.61M
December 04, 2025	32.17	32.18	32.18	32.26	32.02	3.28M
December 03, 2025	32.33	32.17	32.17	32.44	32.09	3.13M
December 02, 2025	32.36	32.21	32.21	32.39	31.82	4.91M
December 01, 2025	32.49	32.44	32.44	32.52	32.3	4.73M
November 28, 2025	32.03	32.27	32.27	32.27	32.02	1.59M
November 26, 2025	31.7	31.8	31.8	31.92	31.65	4.35M
November 25, 2025	31.6	31.6	31.6	31.82	31.44	4.83M
November 24, 2025	31.09	31.57	31.57	31.6	31.05	2.95M
November 21, 2025	31.02	31.02	31.02	31.27	30.92	4.1M
November 20, 2025	31.1	31.09	31.09	31.33	30.8	3.43M
November 19, 2025	31.29	31.09	31.09	31.54	30.95	3.84M
November 18, 2025	30.97	31	31	31.09	30.74	4.26M
November 17, 2025	31.01	30.73	30.73	31.11	30.48	4.45M
November 14, 2025	30.85	31.16	31.16	31.35	30.68	2.86M
November 13, 2025	32.12	31.71	31.71	32.18	31.58	2.93M
November 12, 2025	31.43	31.98	31.98	32.14	31.38	4.04M
November 11, 2025	31.43	31.43	31.43	31.46	31.16	1.79M
November 10, 2025	31.03	31.27	31.27	31.31	30.94	2.3M
November 07, 2025	30.3	30.42	30.42	30.59	30.18	2.61M
November 06, 2025	30.24	30.17	30.17	30.31	30.07	1.92M
November 05, 2025	30.12	30.17	30.17	30.22	29.98	2.1M
November 04, 2025	29.95	29.8	29.8	30.13	29.66	4.84M
November 03, 2025	30.38	30.3	30.3	30.53	30.2	3.82M
October 31, 2025	30.44	30.35	30.35	30.47	30.01	3.93M
October 30, 2025	29.9	30.43	30.43	30.48	29.84	3.72M
October 29, 2025	30.14	29.79	29.79	30.21	29.59	4.68M
October 28, 2025	29.45	29.62	29.62	29.82	29.3	5.93M
October 27, 2025	30.5	29.95	29.95	30.52	29.89	7.78M
October 24, 2025	31.13	31.06	31.06	31.29	31	2.5M
October 23, 2025	31.31	31.17	31.17	31.45	31.16	3.56M
October 22, 2025	30.5	30.89	30.89	30.99	29.85	12.28M
October 21, 2025	31.92	31.01	31.01	32.09	30.9	11.62M
October 20, 2025	32.84	33.31	33.31	33.31	32.74	8.72M
October 17, 2025	32.96	32.23	32.23	32.98	31.91	10.31M
October 16, 2025	32.52	32.91	32.91	32.93	32.47	7.6M
October 15, 2025	32.05	32.19	32.19	32.23	31.96	3.95M
October 14, 2025	31.36	31.64	31.64	31.74	31.31	5.48M
October 13, 2025	31.33	31.39	31.39	31.4	31.23	7.84M
October 10, 2025	30.52	30.7	30.7	30.76	30.37	5.02M
October 09, 2025	31.09	30.39	30.39	31.1	30.18	7.43M
October 08, 2025	30.92	30.99	30.99	31.06	30.87	6.95M
October 07, 2025	30.44	30.49	30.49	30.54	30.32	5.25M
October 06, 2025	30.25	30.28	30.28	30.34	30.14	8.91M
October 03, 2025	29.83	29.86	29.86	29.9	29.7	2.48M
October 02, 2025	29.89	29.62	29.62	29.92	29.33	3.58M
October 01, 2025	29.67	29.68	29.68	29.78	29.61	4.57M

Sprott Physical Gold Trust (PHYS) NYSE