Sprott Physical Gold Trust (TSX:PHYS)
Canada flag Canada · Delayed Price · Currency is CAD
35.40
+0.53 (1.52%)
Aug 1, 2025, 3:56 PM EDT

TSX:PHYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202535.3535.4735.1835.4035.401.52%204,253
Jul 31, 202534.9935.0034.8234.8734.870.72%52,804
Jul 30, 202535.0035.0034.5934.6234.62-1.51%118,842
Jul 29, 202535.0035.1934.9435.1535.150.66%85,129
Jul 28, 202535.0735.0734.7434.9234.92-0.51%71,145
Jul 25, 202535.0835.1735.0035.1035.10-0.48%61,700
Jul 24, 202535.1435.2935.0735.2735.27-0.23%63,300
Jul 23, 202535.6135.7235.3435.3535.35-1.31%62,000
Jul 22, 202535.7535.8635.7035.8235.820.51%121,446
Jul 21, 202535.5135.6735.5135.6435.641.28%90,440
Jul 18, 202535.2935.3135.1935.1935.19-70,823
Jul 17, 202534.9035.2034.8735.1935.190.31%67,707
Jul 16, 202535.0635.3034.9135.0835.080.34%80,800
Jul 15, 202534.9635.2034.8434.9634.96-0.43%61,817
Jul 14, 202535.2535.2535.0335.1135.11-0.20%36,900
Jul 11, 202535.0735.2835.0735.1835.181.21%73,000
Jul 10, 202534.7934.8634.6634.7634.760.17%46,300
Jul 9, 202534.5434.7734.4734.7034.700.29%87,815
Jul 8, 202534.8034.8534.4334.6034.60-1.03%65,145
Jul 7, 202534.6234.9934.5834.9634.960.69%54,800
Jul 4, 202534.1234.8534.1234.7234.720.14%49,507
Jul 3, 202534.6534.7134.5634.6734.67-0.80%49,900
Jul 2, 202534.9434.9634.8034.9534.951.19%76,500
Jun 30, 202534.2834.5434.2434.5434.540.79%86,031
Jun 27, 202534.0034.4433.9834.2734.27-1.30%96,336
Jun 26, 202534.6934.7634.5834.7234.72-0.74%133,900
Jun 25, 202534.9335.1634.9334.9834.98-54,936
Jun 24, 202534.8635.0034.6534.9834.98-1.66%107,800
Jun 23, 202535.6735.8635.5735.5735.570.17%65,000
Jun 20, 202535.3935.5235.3435.5135.51-0.17%52,644
Jun 19, 202535.3135.5835.3135.5735.570.45%51,600
Jun 18, 202535.5735.6435.3735.4135.41-0.14%59,616
Jun 17, 202535.3535.5135.1135.4635.460.68%72,603
Jun 16, 202535.6035.6035.1635.2235.22-1.51%93,106
Jun 13, 202535.9735.9835.5435.7635.761.39%134,124
Jun 12, 202535.1435.3235.1435.2735.271.09%84,941
Jun 11, 202534.7734.9134.5834.8934.890.52%56,834
Jun 10, 202534.9434.9434.6534.7134.71-0.03%52,000
Jun 9, 202534.5934.7934.5934.7234.720.20%62,100
Jun 6, 202535.0635.0634.5734.6534.65-1.03%90,000
Jun 5, 202535.2135.2634.8235.0135.01-0.57%102,500
Jun 4, 202535.1435.2835.0435.2135.210.37%53,134
Jun 3, 202535.1135.1134.9135.0835.08-0.62%96,112
Jun 2, 202535.1435.3135.1235.3035.302.23%167,900
May 30, 202534.7334.7534.4834.5334.53-1.34%65,800
May 29, 202534.9635.1034.9035.0035.000.46%61,300
May 28, 202534.9134.9434.6934.8434.84-0.09%47,400
May 27, 202534.6434.8934.5634.8734.87-0.88%83,813
May 26, 202535.2035.3435.1635.1835.18-57,034
May 23, 202535.3435.3835.1635.1835.180.86%159,238