Skip to main content
logo
Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
26.94
+0.41 (1.56%)
Sep 2, 2025, 11:53 AM - Market open

PHYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202526.8026.8526.7626.80-1.04%1,558,707
Aug 29, 202526.2526.5426.2526.5226.520.99%4,266,782
Aug 28, 202526.1626.2826.1326.2626.260.77%3,129,985
Aug 27, 202525.9726.0925.9126.0626.060.15%1,713,984
Aug 26, 202525.9026.0325.8726.0226.020.74%2,030,865
Aug 25, 202525.8425.9125.8225.8325.83-0.19%1,409,808
Aug 22, 202525.5525.9425.5525.8825.881.01%2,708,899
Aug 21, 202525.6825.7025.6025.6225.62-0.31%1,573,031
Aug 20, 202525.6125.7225.6025.7025.701.06%1,451,705
Aug 19, 202525.5925.6525.4225.4325.43-0.70%1,808,275
Aug 18, 202525.6825.6925.5825.6125.61-0.12%1,503,926
Aug 15, 202525.6425.6925.5725.6425.640.08%1,875,664
Aug 14, 202525.6925.7225.5625.6225.62-0.62%1,487,941
Aug 13, 202525.7425.8825.7225.7825.780.39%1,767,772
Aug 12, 202525.7125.7525.5525.6825.68-0.16%1,895,243
Aug 11, 202525.6925.8125.6425.7225.72-1.30%2,561,114
Aug 8, 202526.0526.1225.9426.0626.06-0.08%2,934,282
Aug 7, 202525.9926.1025.9026.0826.080.85%3,148,045
Aug 6, 202525.8525.9425.8225.8625.86-0.19%1,806,330
Aug 5, 202525.8626.0225.8425.9125.910.12%2,328,656
Aug 4, 202525.8125.9125.8025.8825.880.86%2,734,919
Aug 1, 202525.6325.7125.5325.6625.661.95%3,691,883
Jul 31, 202525.3125.3125.1525.1725.170.60%1,693,918
Jul 30, 202525.3425.3525.0025.0225.02-1.81%2,741,836
Jul 29, 202525.4325.5425.3825.4825.480.24%1,269,445
Jul 28, 202525.5225.5325.3125.4225.42-0.70%2,026,136
Jul 25, 202525.6425.6825.5225.6025.60-0.97%1,615,177
Jul 24, 202525.7425.9125.7325.8525.85-0.54%2,001,638
Jul 23, 202526.1426.2425.9325.9925.99-1.22%2,596,774
Jul 22, 202526.1626.3326.0826.3126.311.11%2,242,418
Jul 21, 202525.9326.0525.9126.0226.021.48%1,582,924
Jul 18, 202525.7225.7525.6325.6425.640.23%1,065,604
Jul 17, 202525.3825.6025.3425.5825.58-0.12%1,460,364
Jul 16, 202525.5225.8125.3825.6125.610.51%2,561,091
Jul 15, 202525.6025.6825.3625.4825.48-0.51%2,656,311
Jul 14, 202525.7025.7425.5825.6125.61-0.35%1,875,433
Jul 11, 202525.6525.7925.6325.7025.701.06%1,923,257
Jul 10, 202525.4425.4625.3225.4325.430.32%1,245,686
Jul 9, 202525.2125.3925.1925.3525.350.28%1,290,621
Jul 8, 202525.4825.4925.1725.2825.28-1.10%2,817,113
Jul 7, 202525.3725.6125.3325.5625.560.04%1,618,723
Jul 3, 202525.5225.5725.4525.5525.55-0.58%1,316,139
Jul 2, 202525.5825.7225.4925.7025.700.71%2,124,581
Jul 1, 202525.6525.6825.5225.5225.520.67%1,652,009
Jun 30, 202525.0725.3625.0425.3525.351.36%3,058,310
Jun 27, 202524.8925.0724.8625.0125.01-1.81%3,326,636
Jun 26, 202525.3825.5225.3225.4725.47-0.08%1,833,344
Jun 25, 202525.4325.5925.4025.4925.49-0.04%2,605,359
Jun 24, 202525.4125.5125.2625.5025.50-1.58%2,306,193
Jun 23, 202525.8726.0625.8625.9125.910.27%2,956,363