Sprott Physical Gold Trust (PHYS)

PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	32.18	32.18	31.91	32.01	32.01	-0.25%	2,034,626
Dec 5, 2025	32.38	32.59	32.07	32.09	32.09	-0.28%	2,606,992
Dec 4, 2025	32.17	32.26	32.02	32.18	32.18	0.03%	3,281,428
Dec 3, 2025	32.33	32.44	32.09	32.17	32.17	-0.12%	3,129,917
Dec 2, 2025	32.36	32.39	31.82	32.21	32.21	-0.71%	4,909,659
Dec 1, 2025	32.49	32.52	32.30	32.44	32.44	0.53%	4,732,695
Nov 28, 2025	32.03	32.27	32.02	32.27	32.27	1.48%	1,593,105
Nov 26, 2025	31.70	31.92	31.65	31.80	31.80	0.63%	4,348,799
Nov 25, 2025	31.60	31.82	31.44	31.60	31.60	0.10%	4,829,342
Nov 24, 2025	31.09	31.60	31.05	31.57	31.57	1.77%	2,953,406
Nov 21, 2025	31.02	31.27	30.92	31.02	31.02	-0.23%	4,102,200
Nov 20, 2025	31.10	31.33	30.80	31.09	31.09	-	3,427,784
Nov 19, 2025	31.29	31.54	30.95	31.09	31.09	0.29%	3,839,545
Nov 18, 2025	30.97	31.09	30.74	31.00	31.00	0.88%	4,255,267
Nov 17, 2025	31.01	31.11	30.48	30.73	30.73	-1.38%	4,447,378
Nov 14, 2025	30.85	31.35	30.68	31.16	31.16	-1.73%	2,863,497
Nov 13, 2025	32.12	32.18	31.58	31.71	31.71	-0.84%	2,930,890
Nov 12, 2025	31.43	32.14	31.38	31.98	31.98	1.75%	4,044,346
Nov 11, 2025	31.43	31.46	31.16	31.43	31.43	0.51%	1,794,799
Nov 10, 2025	31.03	31.31	30.94	31.27	31.27	2.79%	2,303,101
Nov 7, 2025	30.30	30.59	30.18	30.42	30.42	0.83%	2,609,543
Nov 6, 2025	30.24	30.32	30.08	30.17	30.17	-	1,918,067
Nov 5, 2025	30.12	30.22	29.98	30.17	30.17	1.24%	2,101,107
Nov 4, 2025	29.95	30.13	29.66	29.80	29.80	-1.65%	4,842,659
Nov 3, 2025	30.38	30.53	30.20	30.30	30.30	-0.16%	3,823,114
Oct 31, 2025	30.44	30.47	30.01	30.35	30.35	-0.26%	3,929,223
Oct 30, 2025	29.90	30.48	29.84	30.43	30.43	2.15%	3,720,595
Oct 29, 2025	30.10	30.21	29.58	29.79	29.79	0.57%	5,766,188
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

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.