Sprott Physical Gold Trust (PHYS)

PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	34.05	34.51	33.95	34.37	34.37	-0.09%	1,680,584
May 20, 2026	33.96	34.45	33.82	34.40	34.40	1.47%	2,244,094
May 19, 2026	34.00	34.16	33.82	33.90	33.90	-1.71%	1,893,078
May 18, 2026	34.62	34.70	34.31	34.49	34.49	0.20%	1,897,872
May 15, 2026	34.47	34.57	34.16	34.42	34.42	-2.38%	2,105,690
May 14, 2026	35.53	35.61	35.25	35.26	35.26	-0.73%	1,412,678
May 13, 2026	35.50	35.69	35.37	35.52	35.52	-0.56%	1,595,819
May 12, 2026	35.56	35.74	35.16	35.72	35.72	-0.45%	2,279,065
May 11, 2026	35.78	36.00	35.69	35.88	35.88	0.22%	2,618,171
May 8, 2026	35.82	35.99	35.63	35.80	35.80	0.56%	2,875,157
May 7, 2026	35.89	36.08	35.52	35.60	35.60	0.34%	4,390,646
May 6, 2026	35.44	35.68	35.37	35.48	35.48	2.99%	3,605,728
May 5, 2026	34.60	34.71	34.42	34.45	34.45	0.88%	1,823,253
May 4, 2026	34.52	34.68	34.05	34.15	34.15	-2.15%	4,005,066
May 1, 2026	34.78	35.32	34.78	34.90	34.90	-0.34%	3,354,378
Apr 30, 2026	35.04	35.07	34.88	35.02	35.02	1.86%	3,904,697
Apr 29, 2026	34.35	34.54	34.13	34.38	34.38	-1.15%	5,140,633
Apr 28, 2026	34.72	34.83	34.50	34.78	34.78	-1.92%	3,359,842
Apr 27, 2026	35.64	35.67	35.35	35.46	35.46	-0.84%	2,256,751
Apr 24, 2026	35.56	35.91	35.52	35.76	35.76	0.48%	2,276,384
Apr 23, 2026	35.80	35.94	35.37	35.59	35.59	-0.86%	3,645,602
Apr 22, 2026	35.99	36.09	35.79	35.90	35.90	1.30%	1,890,111
Apr 21, 2026	36.22	36.37	35.37	35.44	35.44	-2.96%	5,000,391
Apr 20, 2026	36.57	36.61	36.33	36.52	36.52	-0.79%	2,476,207
Apr 17, 2026	36.78	37.06	36.74	36.81	36.81	1.40%	4,238,432
Apr 16, 2026	36.50	36.57	36.16	36.30	36.30	-0.08%	2,305,279
Apr 15, 2026	36.58	36.62	36.26	36.33	36.33	-1.09%	2,498,996
Apr 14, 2026	36.24	36.74	36.21	36.73	36.73	2.20%	3,581,716
Apr 13, 2026	35.87	35.98	35.61	35.94	35.94	-0.42%	3,664,024
Apr 10, 2026	36.20	36.35	35.99	36.09	36.09	-0.14%	2,816,936
Apr 9, 2026	35.97	36.40	35.96	36.14	36.14	0.95%	3,845,156
Apr 8, 2026	36.29	36.30	35.54	35.80	35.80	0.62%	3,653,288
Apr 7, 2026	35.26	35.71	34.83	35.58	35.58	0.99%	4,388,452
Apr 6, 2026	35.34	35.53	35.15	35.23	35.23	-0.45%	2,676,828
Apr 2, 2026	34.81	35.57	34.71	35.39	35.39	-1.97%	4,688,663
Apr 1, 2026	35.86	36.36	35.78	36.10	36.10	1.86%	6,887,769
Mar 31, 2026	34.63	35.50	34.58	35.44	35.44	3.81%	7,092,657
Mar 30, 2026	34.55	34.58	33.98	34.14	34.14	0.09%	4,012,309
Mar 27, 2026	33.41	34.42	33.34	34.11	34.11	3.33%	5,689,235
Mar 26, 2026	33.63	33.89	32.96	33.01	33.01	-3.73%	7,486,311
Mar 25, 2026	34.53	34.60	33.92	34.29	34.29	3.16%	7,605,541
Mar 24, 2026	32.90	33.46	32.82	33.24	33.24	0.09%	7,112,719
Mar 23, 2026	33.14	33.92	32.75	33.21	33.21	-1.89%	15,900,653
Mar 20, 2026	35.16	35.18	33.70	33.85	33.85	-3.42%	12,998,328
Mar 19, 2026	34.54	35.17	34.14	35.05	35.05	-4.13%	15,887,026
Mar 18, 2026	36.88	37.13	36.53	36.56	36.56	-3.66%	8,649,838
Mar 17, 2026	38.04	38.20	37.75	37.95	37.95	-0.26%	3,576,477
Mar 16, 2026	38.08	38.24	37.75	38.05	38.05	-0.11%	6,182,471
Mar 13, 2026	38.79	38.86	38.04	38.09	38.09	-1.40%	4,923,510
Mar 12, 2026	39.35	39.35	38.59	38.63	38.63	-2.05%	3,346,597

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.