Sprott Physical Gold Trust (PHYS)

PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	35.13	35.32	34.66	35.03	35.03	-0.43%	4,698,685
Jan 15, 2026	35.16	35.32	35.13	35.18	35.18	-0.54%	4,061,061
Jan 14, 2026	35.35	35.47	35.08	35.37	35.37	1.11%	5,517,067
Jan 13, 2026	35.19	35.34	34.85	34.98	34.98	-0.09%	3,754,618
Jan 12, 2026	35.03	35.26	34.97	35.01	35.01	1.74%	10,889,560
Jan 9, 2026	34.28	34.49	34.20	34.41	34.41	0.76%	2,751,949
Jan 8, 2026	33.81	34.19	33.75	34.15	34.15	0.47%	3,169,428
Jan 7, 2026	33.93	34.08	33.75	33.99	33.99	-0.87%	2,807,211
Jan 6, 2026	34.02	34.33	34.02	34.29	34.29	1.15%	3,435,175
Jan 5, 2026	33.83	33.94	33.72	33.90	33.90	2.32%	9,119,198
Jan 2, 2026	33.43	33.65	32.96	33.13	33.13	0.33%	4,140,990
Dec 31, 2025	33.20	33.33	32.94	33.02	33.02	-0.57%	4,014,466
Dec 30, 2025	33.60	33.63	33.19	33.21	33.21	0.15%	4,087,506
Dec 29, 2025	33.67	33.67	32.91	33.16	33.16	-4.52%	8,257,755
Dec 26, 2025	34.71	34.83	34.50	34.73	34.73	1.31%	3,930,050
Dec 24, 2025	34.35	34.39	34.00	34.28	34.28	-0.55%	2,881,018
Dec 23, 2025	34.19	34.47	33.89	34.47	34.47	1.71%	7,803,778
Dec 22, 2025	33.79	33.92	33.69	33.89	33.89	2.36%	7,344,370
Dec 19, 2025	33.08	33.33	33.03	33.11	33.11	-0.06%	4,461,259
Dec 18, 2025	33.09	33.44	32.91	33.13	33.13	-0.21%	4,114,751
Dec 17, 2025	33.09	33.25	33.03	33.20	33.20	0.88%	5,175,027
Dec 16, 2025	33.04	33.15	32.78	32.91	32.91	-	3,830,503
Dec 15, 2025	33.10	33.16	32.78	32.91	32.91	0.06%	4,953,550
Dec 12, 2025	33.24	33.32	32.53	32.89	32.89	0.52%	4,561,810
Dec 11, 2025	32.35	32.80	32.34	32.72	32.72	1.05%	3,825,489
Dec 10, 2025	32.04	32.42	31.94	32.38	32.38	0.75%	4,425,357
Dec 9, 2025	32.02	32.26	32.01	32.14	32.14	0.41%	4,143,690

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.