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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.15	38.66	38.66	38.69	37.73	5.74M
February 19, 2026	37.52	37.84	37.84	37.96	37.42	4.06M
February 18, 2026	37.3	37.59	37.59	37.79	37.27	4.69M
February 17, 2026	36.78	36.72	36.72	36.87	36.36	6.36M
February 13, 2026	37.58	37.82	37.82	37.99	37.33	5.46M
February 12, 2026	38.16	37.04	37.04	38.31	36.71	7.84M
February 11, 2026	38.43	38.41	38.41	38.5	37.99	11.44M
February 10, 2026	38.44	38.11	38.11	38.48	37.89	5.17M
February 09, 2026	37.85	38.54	38.54	38.58	37.72	8.57M
February 06, 2026	36.83	37.31	37.31	37.36	36.73	10.03M
February 05, 2026	36.03	36.07	36.07	37	35.93	14.27M
February 04, 2026	37.8	37.14	37.14	38	36.42	15.63M
February 03, 2026	36.89	37.1	37.1	37.58	36.42	16.03M
February 02, 2026	35.48	35	35	36.12	34.05	15.53M
January 30, 2026	38.41	36.46	36.46	38.79	35.17	48.36M
January 29, 2026	42.07	40.93	40.93	42.07	38.74	29.52M
January 28, 2026	40.01	40.8	40.8	40.9	39.93	17.46M
January 27, 2026	38.51	39.38	39.38	39.4	38.31	11.16M
January 26, 2026	38.79	38.47	38.47	38.88	38.02	16.8M
January 23, 2026	37.75	38.07	38.07	38.15	37.7	7.68M
January 22, 2026	36.98	37.56	37.56	37.61	36.89	10.31M
January 21, 2026	37.18	36.92	36.92	37.19	36.35	17.15M
January 20, 2026	36.32	36.37	36.37	36.43	36.09	7.98M
January 16, 2026	35.13	35.03	35.03	35.32	34.66	4.7M
January 15, 2026	35.16	35.18	35.18	35.32	35.13	4.1M
January 14, 2026	35.35	35.37	35.37	35.47	35.08	5.53M
January 13, 2026	35.19	34.98	34.98	35.34	34.85	3.79M
January 12, 2026	35.03	35.01	35.01	35.26	34.97	10.92M
January 09, 2026	34.28	34.41	34.41	34.49	34.2	2.96M
January 08, 2026	33.78	34.15	34.15	34.19	33.75	3.17M
January 07, 2026	33.93	33.99	33.99	34.08	33.75	2.81M
January 06, 2026	34.02	34.29	34.29	34.33	34.02	3.5M
January 05, 2026	33.83	33.9	33.9	33.94	33.72	9.14M
January 02, 2026	33.43	33.13	33.13	33.65	32.96	4.17M
December 31, 2025	33.2	33.02	33.02	33.33	32.94	4.02M
December 30, 2025	33.6	33.21	33.21	33.63	33.19	4.11M
December 29, 2025	33.67	33.16	33.16	33.67	32.91	8.29M
December 26, 2025	34.67	34.73	34.73	34.83	34.5	3.94M
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

Sprott Physical Gold Trust (PHYS) AMEX