Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
30.02
+0.40 (1.35%)
Oct 29, 2025, 11:42 AM EDT - Market open
PHYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 30.10 | 30.21 | 29.95 | 30.13 | - | 1.72% | 1,056,185 |
| Oct 28, 2025 | 29.45 | 29.82 | 29.30 | 29.62 | 29.62 | -1.10% | 5,932,706 |
| Oct 27, 2025 | 30.50 | 30.52 | 29.89 | 29.95 | 29.95 | -3.57% | 7,784,356 |
| Oct 24, 2025 | 31.13 | 31.29 | 31.00 | 31.06 | 31.06 | -0.35% | 2,501,493 |
| Oct 23, 2025 | 31.31 | 31.45 | 31.16 | 31.17 | 31.17 | 0.91% | 3,559,804 |
| Oct 22, 2025 | 30.50 | 30.99 | 29.85 | 30.89 | 30.89 | -0.39% | 12,283,047 |
| Oct 21, 2025 | 31.92 | 32.09 | 30.90 | 31.01 | 31.01 | -6.90% | 11,616,323 |
| Oct 20, 2025 | 32.84 | 33.31 | 32.74 | 33.31 | 33.31 | 3.35% | 8,721,721 |
| Oct 17, 2025 | 32.96 | 32.98 | 31.91 | 32.23 | 32.23 | -2.07% | 10,306,984 |
| Oct 16, 2025 | 32.52 | 32.93 | 32.47 | 32.91 | 32.91 | 2.24% | 7,598,161 |
| Oct 15, 2025 | 32.05 | 32.23 | 31.96 | 32.19 | 32.19 | 1.74% | 3,961,476 |
| Oct 14, 2025 | 31.36 | 31.74 | 31.31 | 31.64 | 31.64 | 0.80% | 5,482,711 |
| Oct 13, 2025 | 31.33 | 31.40 | 31.23 | 31.39 | 31.39 | 2.25% | 7,839,094 |
| Oct 10, 2025 | 30.52 | 30.76 | 30.37 | 30.70 | 30.70 | 1.02% | 5,021,296 |
| Oct 9, 2025 | 31.09 | 31.10 | 30.18 | 30.39 | 30.39 | -1.94% | 7,431,527 |
| Oct 8, 2025 | 30.92 | 31.06 | 30.87 | 30.99 | 30.99 | 1.64% | 6,950,200 |
| Oct 7, 2025 | 30.44 | 30.54 | 30.32 | 30.49 | 30.49 | 0.69% | 5,254,034 |
| Oct 6, 2025 | 30.25 | 30.34 | 30.14 | 30.28 | 30.28 | 1.41% | 8,914,048 |
| Oct 3, 2025 | 29.83 | 29.90 | 29.70 | 29.86 | 29.86 | 0.81% | 2,483,187 |
| Oct 2, 2025 | 29.89 | 29.92 | 29.33 | 29.62 | 29.62 | -0.20% | 3,582,887 |
| Oct 1, 2025 | 29.67 | 29.78 | 29.61 | 29.68 | 29.68 | 0.20% | 4,565,843 |
| Sep 30, 2025 | 29.20 | 29.62 | 29.17 | 29.62 | 29.62 | 1.02% | 3,107,980 |
| Sep 29, 2025 | 29.28 | 29.34 | 29.21 | 29.32 | 29.32 | 1.77% | 5,184,381 |
| Sep 26, 2025 | 28.91 | 29.11 | 28.81 | 28.81 | 28.81 | -0.07% | 6,519,200 |
| Sep 25, 2025 | 28.77 | 28.92 | 28.62 | 28.83 | 28.83 | 0.59% | 3,036,883 |
| Sep 24, 2025 | 29.00 | 29.00 | 28.59 | 28.66 | 28.66 | -1.00% | 3,706,599 |
| Sep 23, 2025 | 29.02 | 29.09 | 28.87 | 28.95 | 28.95 | 0.80% | 4,617,686 |
| Sep 22, 2025 | 28.66 | 28.74 | 28.60 | 28.72 | 28.72 | 1.31% | 5,073,949 |
| Sep 19, 2025 | 28.07 | 28.37 | 28.07 | 28.35 | 28.35 | 1.21% | 2,920,100 |
| Sep 18, 2025 | 28.09 | 28.11 | 27.85 | 28.01 | 28.01 | -0.57% | 3,503,844 |
| Sep 17, 2025 | 28.27 | 28.51 | 28.04 | 28.17 | 28.17 | -0.74% | 4,740,202 |
| Sep 16, 2025 | 28.42 | 28.47 | 28.28 | 28.38 | 28.38 | 0.25% | 3,736,998 |
| Sep 15, 2025 | 28.12 | 28.36 | 28.10 | 28.31 | 28.31 | 0.96% | 3,240,972 |
| Sep 12, 2025 | 28.06 | 28.11 | 28.01 | 28.04 | 28.04 | 0.21% | 2,074,320 |
| Sep 11, 2025 | 27.85 | 28.01 | 27.85 | 27.98 | 27.98 | -0.18% | 2,644,180 |
| Sep 10, 2025 | 28.05 | 28.13 | 27.97 | 28.03 | 28.03 | 0.36% | 2,910,549 |
| Sep 9, 2025 | 28.17 | 28.28 | 27.91 | 27.93 | 27.93 | -0.14% | 2,872,819 |
| Sep 8, 2025 | 27.84 | 28.05 | 27.83 | 27.97 | 27.97 | 1.34% | 3,621,262 |
| Sep 5, 2025 | 27.51 | 27.66 | 27.47 | 27.60 | 27.60 | 1.21% | 3,866,122 |
| Sep 4, 2025 | 27.29 | 27.33 | 27.14 | 27.27 | 27.27 | -0.37% | 3,630,804 |
| Sep 3, 2025 | 27.36 | 27.48 | 27.25 | 27.37 | 27.37 | 0.77% | 4,073,922 |
| Sep 2, 2025 | 26.78 | 27.16 | 26.75 | 27.16 | 27.16 | 2.41% | 8,513,725 |
| Aug 29, 2025 | 26.25 | 26.54 | 26.25 | 26.52 | 26.52 | 0.99% | 4,266,782 |
| Aug 28, 2025 | 26.16 | 26.28 | 26.13 | 26.26 | 26.26 | 0.77% | 3,129,985 |
| Aug 27, 2025 | 25.97 | 26.09 | 25.91 | 26.06 | 26.06 | 0.15% | 1,713,984 |
| Aug 26, 2025 | 25.90 | 26.03 | 25.87 | 26.02 | 26.02 | 0.74% | 2,030,865 |
| Aug 25, 2025 | 25.84 | 25.91 | 25.82 | 25.83 | 25.83 | -0.19% | 1,409,808 |
| Aug 22, 2025 | 25.55 | 25.94 | 25.55 | 25.88 | 25.88 | 1.01% | 2,708,899 |
| Aug 21, 2025 | 25.68 | 25.70 | 25.60 | 25.62 | 25.62 | -0.31% | 1,573,031 |
| Aug 20, 2025 | 25.61 | 25.72 | 25.60 | 25.70 | 25.70 | 1.06% | 1,451,705 |