Sprott Physical Gold Trust (TSX:PHYS)
35.40
+0.53 (1.52%)
Aug 1, 2025, 3:56 PM EDT
TSX:PHYS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 35.35 | 35.47 | 35.18 | 35.40 | 35.40 | 1.52% | 204,253 |
Jul 31, 2025 | 34.99 | 35.00 | 34.82 | 34.87 | 34.87 | 0.72% | 52,804 |
Jul 30, 2025 | 35.00 | 35.00 | 34.59 | 34.62 | 34.62 | -1.51% | 118,842 |
Jul 29, 2025 | 35.00 | 35.19 | 34.94 | 35.15 | 35.15 | 0.66% | 85,129 |
Jul 28, 2025 | 35.07 | 35.07 | 34.74 | 34.92 | 34.92 | -0.51% | 71,145 |
Jul 25, 2025 | 35.08 | 35.17 | 35.00 | 35.10 | 35.10 | -0.48% | 61,700 |
Jul 24, 2025 | 35.14 | 35.29 | 35.07 | 35.27 | 35.27 | -0.23% | 63,300 |
Jul 23, 2025 | 35.61 | 35.72 | 35.34 | 35.35 | 35.35 | -1.31% | 62,000 |
Jul 22, 2025 | 35.75 | 35.86 | 35.70 | 35.82 | 35.82 | 0.51% | 121,446 |
Jul 21, 2025 | 35.51 | 35.67 | 35.51 | 35.64 | 35.64 | 1.28% | 90,440 |
Jul 18, 2025 | 35.29 | 35.31 | 35.19 | 35.19 | 35.19 | - | 70,823 |
Jul 17, 2025 | 34.90 | 35.20 | 34.87 | 35.19 | 35.19 | 0.31% | 67,707 |
Jul 16, 2025 | 35.06 | 35.30 | 34.91 | 35.08 | 35.08 | 0.34% | 80,800 |
Jul 15, 2025 | 34.96 | 35.20 | 34.84 | 34.96 | 34.96 | -0.43% | 61,817 |
Jul 14, 2025 | 35.25 | 35.25 | 35.03 | 35.11 | 35.11 | -0.20% | 36,900 |
Jul 11, 2025 | 35.07 | 35.28 | 35.07 | 35.18 | 35.18 | 1.21% | 73,000 |
Jul 10, 2025 | 34.79 | 34.86 | 34.66 | 34.76 | 34.76 | 0.17% | 46,300 |
Jul 9, 2025 | 34.54 | 34.77 | 34.47 | 34.70 | 34.70 | 0.29% | 87,815 |
Jul 8, 2025 | 34.80 | 34.85 | 34.43 | 34.60 | 34.60 | -1.03% | 65,145 |
Jul 7, 2025 | 34.62 | 34.99 | 34.58 | 34.96 | 34.96 | 0.69% | 54,800 |
Jul 4, 2025 | 34.12 | 34.85 | 34.12 | 34.72 | 34.72 | 0.14% | 49,507 |
Jul 3, 2025 | 34.65 | 34.71 | 34.56 | 34.67 | 34.67 | -0.80% | 49,900 |
Jul 2, 2025 | 34.94 | 34.96 | 34.80 | 34.95 | 34.95 | 1.19% | 76,500 |
Jun 30, 2025 | 34.28 | 34.54 | 34.24 | 34.54 | 34.54 | 0.79% | 86,031 |
Jun 27, 2025 | 34.00 | 34.44 | 33.98 | 34.27 | 34.27 | -1.30% | 96,336 |
Jun 26, 2025 | 34.69 | 34.76 | 34.58 | 34.72 | 34.72 | -0.74% | 133,900 |
Jun 25, 2025 | 34.93 | 35.16 | 34.93 | 34.98 | 34.98 | - | 54,936 |
Jun 24, 2025 | 34.86 | 35.00 | 34.65 | 34.98 | 34.98 | -1.66% | 107,800 |
Jun 23, 2025 | 35.67 | 35.86 | 35.57 | 35.57 | 35.57 | 0.17% | 65,000 |
Jun 20, 2025 | 35.39 | 35.52 | 35.34 | 35.51 | 35.51 | -0.17% | 52,644 |
Jun 19, 2025 | 35.31 | 35.58 | 35.31 | 35.57 | 35.57 | 0.45% | 51,600 |
Jun 18, 2025 | 35.57 | 35.64 | 35.37 | 35.41 | 35.41 | -0.14% | 59,616 |
Jun 17, 2025 | 35.35 | 35.51 | 35.11 | 35.46 | 35.46 | 0.68% | 72,603 |
Jun 16, 2025 | 35.60 | 35.60 | 35.16 | 35.22 | 35.22 | -1.51% | 93,106 |
Jun 13, 2025 | 35.97 | 35.98 | 35.54 | 35.76 | 35.76 | 1.39% | 134,124 |
Jun 12, 2025 | 35.14 | 35.32 | 35.14 | 35.27 | 35.27 | 1.09% | 84,941 |
Jun 11, 2025 | 34.77 | 34.91 | 34.58 | 34.89 | 34.89 | 0.52% | 56,834 |
Jun 10, 2025 | 34.94 | 34.94 | 34.65 | 34.71 | 34.71 | -0.03% | 52,000 |
Jun 9, 2025 | 34.59 | 34.79 | 34.59 | 34.72 | 34.72 | 0.20% | 62,100 |
Jun 6, 2025 | 35.06 | 35.06 | 34.57 | 34.65 | 34.65 | -1.03% | 90,000 |
Jun 5, 2025 | 35.21 | 35.26 | 34.82 | 35.01 | 35.01 | -0.57% | 102,500 |
Jun 4, 2025 | 35.14 | 35.28 | 35.04 | 35.21 | 35.21 | 0.37% | 53,134 |
Jun 3, 2025 | 35.11 | 35.11 | 34.91 | 35.08 | 35.08 | -0.62% | 96,112 |
Jun 2, 2025 | 35.14 | 35.31 | 35.12 | 35.30 | 35.30 | 2.23% | 167,900 |
May 30, 2025 | 34.73 | 34.75 | 34.48 | 34.53 | 34.53 | -1.34% | 65,800 |
May 29, 2025 | 34.96 | 35.10 | 34.90 | 35.00 | 35.00 | 0.46% | 61,300 |
May 28, 2025 | 34.91 | 34.94 | 34.69 | 34.84 | 34.84 | -0.09% | 47,400 |
May 27, 2025 | 34.64 | 34.89 | 34.56 | 34.87 | 34.87 | -0.88% | 83,813 |
May 26, 2025 | 35.20 | 35.34 | 35.16 | 35.18 | 35.18 | - | 57,034 |
May 23, 2025 | 35.34 | 35.38 | 35.16 | 35.18 | 35.18 | 0.86% | 159,238 |