Sprott Physical Gold Trust (PHYS)

NYSEARCA: PHYS · Real-Time Price · USD

30.72

-0.22 (-0.71%)

At close: Nov 6, 2026, 4:00 PM

30.75

+0.03 (0.10%)

After-hours: Nov 6, 2026, 4:07 PM EST

PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.44	30.81	30.44	30.72	30.72	-0.71%	2,757,170
Nov 5, 2026	31.06	31.17	30.73	30.94	30.94	0.88%	5,492,533
Nov 4, 2026	30.50	30.69	30.43	30.67	30.67	3.27%	18,457,309
Nov 3, 2026	29.80	29.88	29.63	29.70	29.70	-0.57%	2,365,884
Nov 2, 2026	29.84	30.00	29.78	29.87	29.87	1.77%	3,332,952
Oct 30, 2026	29.82	29.82	29.28	29.35	29.35	-3.49%	6,797,227
Oct 29, 2026	30.40	30.52	30.27	30.41	30.41	-1.20%	1,861,704
Oct 28, 2026	30.58	30.81	30.41	30.78	30.78	0.33%	4,361,624
Oct 27, 2026	30.34	30.72	30.34	30.68	30.68	1.15%	2,379,139
Oct 26, 2026	30.25	30.45	30.13	30.33	30.33	0.43%	2,626,897
Oct 23, 2026	30.41	30.44	30.04	30.20	30.20	-0.63%	2,737,880
Oct 22, 2026	30.78	30.80	30.36	30.39	30.39	-2.72%	4,330,886
Oct 21, 2026	31.28	31.29	30.99	31.24	31.24	0.39%	1,956,024
Oct 20, 2026	31.16	31.39	31.10	31.12	31.12	-0.48%	2,033,977
Oct 19, 2026	31.42	31.47	31.26	31.27	31.27	-0.73%	1,870,511
Oct 16, 2026	31.43	31.74	31.41	31.50	31.50	-0.06%	2,378,552
Oct 15, 2026	31.35	31.55	31.28	31.52	31.52	1.81%	2,448,932
Oct 14, 2026	30.87	31.00	30.76	30.96	30.96	-1.50%	3,815,982
Oct 13, 2026	31.62	31.64	31.31	31.43	31.43	-0.16%	1,704,658
Oct 12, 2026	31.54	31.57	31.43	31.48	31.48	-0.69%	1,184,471
Oct 9, 2026	31.62	31.77	31.60	31.70	31.70	1.60%	2,808,243
Oct 8, 2026	31.13	31.30	31.00	31.20	31.20	0.78%	3,398,549
Oct 7, 2026	30.83	31.14	30.80	30.96	30.96	-1.50%	3,589,667
Oct 6, 2026	31.37	31.55	31.25	31.43	31.43	0.74%	2,644,488
Oct 5, 2026	31.25	31.27	31.09	31.20	31.20	-0.03%	3,147,828
Oct 2, 2026	31.61	31.66	31.08	31.21	31.21	-0.73%	4,319,782
Oct 1, 2026	31.32	31.51	31.25	31.44	31.44	0.54%	3,609,851
Sep 30, 2026	31.57	31.60	31.18	31.27	31.27	-0.57%	5,492,779
Sep 29, 2026	31.32	31.45	31.20	31.45	31.45	1.16%	2,816,454
Sep 28, 2026	31.20	31.37	31.00	31.09	31.09	-3.89%	5,058,460
Sep 25, 2026	32.25	32.42	32.10	32.35	32.35	0.53%	3,257,160
Sep 24, 2026	32.29	32.38	32.05	32.18	32.18	-0.62%	5,493,676
Sep 23, 2026	32.56	32.58	32.28	32.38	32.38	-1.67%	3,429,664
Sep 22, 2026	32.71	33.06	32.60	32.93	32.93	0.30%	5,143,943
Sep 21, 2026	32.93	32.95	32.63	32.83	32.83	-0.61%	2,459,523
Sep 18, 2026	32.99	33.20	32.78	33.03	33.03	0.67%	2,350,865
Sep 17, 2026	32.95	33.04	32.79	32.81	32.81	1.83%	2,738,885
Sep 16, 2026	32.83	32.92	31.94	32.22	32.22	-0.65%	16,460,746
Sep 15, 2026	32.36	32.51	32.24	32.43	32.43	0.22%	2,634,737
Sep 14, 2026	32.28	32.58	32.18	32.36	32.36	-1.52%	3,702,557
Sep 11, 2026	33.18	33.27	32.81	32.86	32.86	0.58%	4,240,087
Sep 10, 2026	32.94	33.06	32.59	32.67	32.67	-1.77%	4,587,147
Sep 9, 2026	33.53	33.55	33.10	33.26	33.26	0.85%	3,691,298
Sep 8, 2026	33.31	33.38	32.98	32.98	32.98	-1.85%	3,635,617
Sep 4, 2026	33.37	33.67	33.34	33.60	33.60	-0.83%	2,594,303
Sep 3, 2026	33.99	34.15	33.75	33.88	33.88	1.86%	5,836,414
Sep 2, 2026	33.02	33.31	33.01	33.26	33.26	1.50%	3,161,974
Sep 1, 2026	32.94	33.15	32.74	32.77	32.77	-3.08%	5,277,693
Aug 31, 2026	33.70	33.81	33.44	33.81	33.81	0.03%	4,348,759
Aug 28, 2026	34.95	35.15	33.67	33.80	33.80	-3.43%	7,606,195