Sprott Physical Gold Trust (PHYS)

PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	34.63	35.50	34.58	35.44	35.44	3.81%	6,995,196
Mar 30, 2026	34.55	34.58	33.98	34.14	34.14	0.09%	3,996,616
Mar 27, 2026	33.41	34.42	33.34	34.11	34.11	3.33%	5,630,154
Mar 26, 2026	33.63	33.89	32.96	33.01	33.01	-3.73%	7,377,758
Mar 25, 2026	34.53	34.60	33.92	34.29	34.29	3.16%	7,530,084
Mar 24, 2026	32.90	33.46	32.82	33.24	33.24	0.09%	6,848,125
Mar 23, 2026	33.14	33.92	32.75	33.21	33.21	-1.89%	15,858,225
Mar 20, 2026	35.16	35.18	33.70	33.85	33.85	-3.42%	12,984,882
Mar 19, 2026	34.54	35.17	34.14	35.05	35.05	-4.13%	15,833,055
Mar 18, 2026	36.88	37.13	36.53	36.56	36.56	-3.66%	8,600,107
Mar 17, 2026	38.04	38.20	37.75	37.95	37.95	-0.26%	3,569,198
Mar 16, 2026	38.08	38.24	37.75	38.05	38.05	-0.11%	6,174,105
Mar 13, 2026	38.79	38.86	38.04	38.09	38.09	-1.40%	4,903,598
Mar 12, 2026	39.35	39.35	38.59	38.63	38.63	-2.05%	3,267,957
Mar 11, 2026	39.44	39.54	39.18	39.44	39.44	-0.33%	2,769,972
Mar 10, 2026	39.67	39.89	39.30	39.57	39.57	1.07%	4,538,806
Mar 9, 2026	38.78	39.16	38.43	39.15	39.15	-0.15%	5,128,956
Mar 6, 2026	38.86	39.31	38.67	39.21	39.21	1.55%	7,736,837
Mar 5, 2026	39.02	39.06	38.43	38.61	38.61	-1.43%	5,086,120
Mar 4, 2026	39.38	39.47	38.89	39.17	39.17	0.90%	6,141,930
Mar 3, 2026	39.32	39.32	38.06	38.82	38.82	-4.62%	10,429,591
Mar 2, 2026	40.75	40.91	40.09	40.70	40.70	1.37%	6,767,508
Feb 27, 2026	39.91	40.20	39.80	40.15	40.15	1.21%	3,803,331
Feb 26, 2026	39.40	39.71	39.06	39.67	39.67	0.92%	2,509,035
Feb 25, 2026	39.47	39.76	39.28	39.31	39.31	-0.15%	3,500,347
Feb 24, 2026	38.98	39.46	38.89	39.37	39.37	-1.35%	3,866,972
Feb 23, 2026	39.27	39.93	39.17	39.91	39.91	3.23%	6,424,515
Feb 20, 2026	38.15	38.69	37.73	38.66	38.66	2.17%	5,686,244
Feb 19, 2026	37.52	37.96	37.42	37.84	37.84	0.67%	4,053,147
Feb 18, 2026	37.30	37.79	37.27	37.59	37.59	2.37%	4,665,382
Feb 17, 2026	36.78	36.87	36.36	36.72	36.72	-2.91%	6,322,625
Feb 13, 2026	37.58	37.99	37.33	37.82	37.82	2.11%	5,425,661
Feb 12, 2026	38.16	38.31	36.71	37.04	37.04	-3.57%	7,722,459
Feb 11, 2026	38.43	38.50	38.00	38.41	38.41	0.79%	11,415,474
Feb 10, 2026	38.44	38.48	37.89	38.11	38.11	-1.12%	5,171,785
Feb 9, 2026	37.85	38.58	37.72	38.54	38.54	3.30%	8,542,868
Feb 6, 2026	36.83	37.36	36.72	37.31	37.31	3.44%	10,117,667
Feb 5, 2026	36.03	37.00	35.93	36.07	36.07	-2.88%	14,112,718
Feb 4, 2026	37.80	38.00	36.42	37.14	37.14	0.11%	15,521,311
Feb 3, 2026	36.89	37.58	36.42	37.10	37.10	6.00%	15,936,148
Feb 2, 2026	35.48	36.12	34.05	35.00	35.00	-4.00%	15,461,414
Jan 30, 2026	38.41	38.79	35.17	36.46	36.46	-10.92%	48,263,798
Jan 29, 2026	42.07	42.07	38.74	40.93	40.93	0.32%	29,381,811
Jan 28, 2026	40.01	40.90	39.93	40.80	40.80	3.63%	17,335,205
Jan 27, 2026	38.51	39.40	38.31	39.37	39.37	2.34%	11,271,920
Jan 26, 2026	38.79	38.88	38.02	38.47	38.47	1.05%	16,735,581
Jan 23, 2026	37.75	38.15	37.70	38.07	38.07	1.36%	7,653,193
Jan 22, 2026	36.98	37.61	36.89	37.56	37.56	1.73%	10,216,149
Jan 21, 2026	37.18	37.19	36.35	36.92	36.92	1.51%	17,186,339
Jan 20, 2026	36.32	36.43	36.09	36.37	36.37	3.83%	7,984,513

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.