Sprott Physical Gold Trust (TSX:PHYS)
Canada
· Delayed Price · Currency is CAD 34.98
0.00 (0.00%)
Jun 25, 2025, 3:59 PM EDT
TSX:PHYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 35.19 | 35.19 | 34.78 | 34.88 | 34.88 | -0.82% | 114,237 |
| May 21, 2025 | 34.98 | 35.21 | 34.85 | 35.17 | 35.17 | 0.51% | 152,900 |
| May 20, 2025 | 34.31 | 34.99 | 34.31 | 34.99 | 34.99 | 2.94% | 127,121 |
| May 16, 2025 | 33.90 | 34.02 | 33.72 | 33.99 | 33.99 | -1.08% | 103,434 |
| May 15, 2025 | 33.96 | 34.36 | 33.92 | 34.36 | 34.36 | 1.72% | 103,621 |
| May 14, 2025 | 33.89 | 34.00 | 33.63 | 33.78 | 33.78 | -2.14% | 171,827 |
| May 13, 2025 | 34.63 | 34.68 | 34.49 | 34.52 | 34.52 | -0.09% | 86,500 |
| May 12, 2025 | 34.50 | 34.67 | 34.44 | 34.55 | 34.55 | -2.48% | 127,028 |
| May 9, 2025 | 35.47 | 35.61 | 35.31 | 35.43 | 35.43 | 0.91% | 128,047 |
| May 8, 2025 | 35.59 | 35.63 | 34.97 | 35.11 | 35.11 | -1.40% | 150,604 |
| May 7, 2025 | 35.71 | 35.78 | 35.52 | 35.61 | 35.61 | -1.14% | 116,500 |
| May 6, 2025 | 35.67 | 36.03 | 35.56 | 36.02 | 36.02 | 2.77% | 131,206 |
| May 5, 2025 | 34.94 | 35.14 | 34.82 | 35.05 | 35.05 | 3.06% | 119,610 |
| May 2, 2025 | 34.09 | 34.24 | 33.88 | 34.01 | 34.01 | 0.12% | 114,346 |
| May 1, 2025 | 34.00 | 34.00 | 33.77 | 33.97 | 33.97 | -1.82% | 188,128 |
| Apr 30, 2025 | 34.79 | 35.00 | 34.57 | 34.60 | 34.60 | -1.17% | 122,916 |
| Apr 29, 2025 | 35.05 | 35.17 | 34.87 | 35.01 | 35.01 | -0.96% | 98,840 |
| Apr 28, 2025 | 34.71 | 35.36 | 34.60 | 35.35 | 35.35 | 1.41% | 162,101 |
| Apr 25, 2025 | 34.54 | 34.91 | 34.47 | 34.86 | 34.86 | -1.25% | 170,144 |
| Apr 24, 2025 | 35.01 | 35.31 | 34.86 | 35.30 | 35.30 | 1.52% | 164,719 |
| Apr 23, 2025 | 34.76 | 34.90 | 34.35 | 34.77 | 34.77 | -2.28% | 314,800 |
| Apr 22, 2025 | 36.53 | 36.53 | 35.51 | 35.58 | 35.58 | -1.74% | 305,100 |
| Apr 21, 2025 | 36.18 | 36.30 | 36.08 | 36.21 | 36.21 | 2.46% | 342,625 |
| Apr 17, 2025 | 35.35 | 35.41 | 35.00 | 35.34 | 35.34 | -0.39% | 182,300 |
| Apr 16, 2025 | 35.35 | 35.53 | 35.17 | 35.48 | 35.48 | 2.19% | 235,000 |
| Apr 15, 2025 | 34.41 | 34.72 | 34.29 | 34.72 | 34.72 | 1.31% | 97,730 |