Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
32.09
-0.09 (-0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
PHYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.38 | 32.59 | 32.07 | 32.09 | 32.09 | -0.28% | 2,589,156 |
| Dec 4, 2025 | 32.17 | 32.26 | 32.02 | 32.18 | 32.18 | 0.03% | 3,268,407 |
| Dec 3, 2025 | 32.33 | 32.44 | 32.09 | 32.17 | 32.17 | -0.12% | 3,115,375 |
| Dec 2, 2025 | 32.36 | 32.39 | 31.82 | 32.21 | 32.21 | -0.71% | 4,909,659 |
| Dec 1, 2025 | 32.49 | 32.52 | 32.30 | 32.44 | 32.44 | 0.53% | 4,731,360 |
| Nov 28, 2025 | 32.03 | 32.27 | 32.02 | 32.27 | 32.27 | 1.48% | 1,477,519 |
| Nov 26, 2025 | 31.70 | 31.92 | 31.65 | 31.80 | 31.80 | 0.63% | 4,342,798 |
| Nov 25, 2025 | 31.60 | 31.82 | 31.44 | 31.60 | 31.60 | 0.10% | 4,821,901 |
| Nov 24, 2025 | 31.09 | 31.60 | 31.05 | 31.57 | 31.57 | 1.77% | 2,953,406 |
| Nov 21, 2025 | 31.02 | 31.27 | 30.92 | 31.02 | 31.02 | -0.23% | 4,102,200 |
| Nov 20, 2025 | 31.10 | 31.33 | 30.80 | 31.09 | 31.09 | - | 3,427,784 |
| Nov 19, 2025 | 31.29 | 31.54 | 30.95 | 31.09 | 31.09 | 0.29% | 3,839,545 |
| Nov 18, 2025 | 30.97 | 31.09 | 30.74 | 31.00 | 31.00 | 0.88% | 4,255,267 |
| Nov 17, 2025 | 31.01 | 31.11 | 30.48 | 30.73 | 30.73 | -1.38% | 4,447,378 |
| Nov 14, 2025 | 30.85 | 31.35 | 30.68 | 31.16 | 31.16 | -1.73% | 2,863,497 |
| Nov 13, 2025 | 32.12 | 32.18 | 31.58 | 31.71 | 31.71 | -0.84% | 2,930,890 |
| Nov 12, 2025 | 31.43 | 32.14 | 31.38 | 31.98 | 31.98 | 1.75% | 4,044,346 |
| Nov 11, 2025 | 31.43 | 31.46 | 31.16 | 31.43 | 31.43 | 0.51% | 1,794,799 |
| Nov 10, 2025 | 31.03 | 31.31 | 30.94 | 31.27 | 31.27 | 2.79% | 2,303,101 |
| Nov 7, 2025 | 30.30 | 30.59 | 30.18 | 30.42 | 30.42 | 0.83% | 2,609,543 |
| Nov 6, 2025 | 30.24 | 30.32 | 30.08 | 30.17 | 30.17 | - | 1,918,067 |
| Nov 5, 2025 | 30.12 | 30.22 | 29.98 | 30.17 | 30.17 | 1.24% | 2,101,107 |
| Nov 4, 2025 | 29.95 | 30.13 | 29.66 | 29.80 | 29.80 | -1.65% | 4,842,659 |
| Nov 3, 2025 | 30.38 | 30.53 | 30.20 | 30.30 | 30.30 | -0.16% | 3,823,114 |
| Oct 31, 2025 | 30.44 | 30.47 | 30.01 | 30.35 | 30.35 | -0.26% | 3,929,223 |
| Oct 30, 2025 | 29.90 | 30.48 | 29.84 | 30.43 | 30.43 | 2.15% | 3,720,595 |
| Oct 29, 2025 | 30.10 | 30.21 | 29.58 | 29.79 | 29.79 | 0.57% | 5,766,188 |
| Oct 28, 2025 | 29.45 | 29.82 | 29.30 | 29.62 | 29.62 | -1.10% | 5,932,706 |
| Oct 27, 2025 | 30.50 | 30.52 | 29.89 | 29.95 | 29.95 | -3.57% | 7,784,356 |
| Oct 24, 2025 | 31.13 | 31.29 | 31.00 | 31.06 | 31.06 | -0.35% | 2,501,493 |
| Oct 23, 2025 | 31.31 | 31.45 | 31.16 | 31.17 | 31.17 | 0.91% | 3,559,804 |
| Oct 22, 2025 | 30.50 | 30.99 | 29.85 | 30.89 | 30.89 | -0.39% | 12,283,047 |
| Oct 21, 2025 | 31.92 | 32.09 | 30.90 | 31.01 | 31.01 | -6.90% | 11,616,323 |
| Oct 20, 2025 | 32.84 | 33.31 | 32.74 | 33.31 | 33.31 | 3.35% | 8,721,721 |
| Oct 17, 2025 | 32.96 | 32.98 | 31.91 | 32.23 | 32.23 | -2.07% | 10,306,984 |
| Oct 16, 2025 | 32.52 | 32.93 | 32.47 | 32.91 | 32.91 | 2.24% | 7,598,161 |
| Oct 15, 2025 | 32.05 | 32.23 | 31.96 | 32.19 | 32.19 | 1.74% | 3,961,476 |
| Oct 14, 2025 | 31.36 | 31.74 | 31.31 | 31.64 | 31.64 | 0.80% | 5,482,711 |
| Oct 13, 2025 | 31.33 | 31.40 | 31.23 | 31.39 | 31.39 | 2.25% | 7,839,094 |
| Oct 10, 2025 | 30.52 | 30.76 | 30.37 | 30.70 | 30.70 | 1.02% | 5,021,296 |
| Oct 9, 2025 | 31.09 | 31.10 | 30.18 | 30.39 | 30.39 | -1.94% | 7,431,527 |
| Oct 8, 2025 | 30.92 | 31.06 | 30.87 | 30.99 | 30.99 | 1.64% | 6,950,200 |
| Oct 7, 2025 | 30.44 | 30.54 | 30.32 | 30.49 | 30.49 | 0.69% | 5,254,034 |
| Oct 6, 2025 | 30.25 | 30.34 | 30.14 | 30.28 | 30.28 | 1.41% | 8,914,048 |
| Oct 3, 2025 | 29.83 | 29.90 | 29.70 | 29.86 | 29.86 | 0.81% | 2,483,187 |
| Oct 2, 2025 | 29.89 | 29.92 | 29.33 | 29.62 | 29.62 | -0.20% | 3,582,887 |
| Oct 1, 2025 | 29.67 | 29.78 | 29.61 | 29.68 | 29.68 | 0.20% | 4,565,843 |
| Sep 30, 2025 | 29.20 | 29.62 | 29.17 | 29.62 | 29.62 | 1.02% | 3,107,980 |
| Sep 29, 2025 | 29.28 | 29.34 | 29.21 | 29.32 | 29.32 | 1.77% | 5,184,381 |
| Sep 26, 2025 | 28.91 | 29.11 | 28.81 | 28.81 | 28.81 | -0.07% | 6,519,200 |
| Sep 25, 2025 | 28.77 | 28.92 | 28.62 | 28.83 | 28.83 | 0.59% | 3,036,883 |
| Sep 24, 2025 | 29.00 | 29.00 | 28.59 | 28.66 | 28.66 | -1.00% | 3,706,599 |
| Sep 23, 2025 | 29.02 | 29.09 | 28.87 | 28.95 | 28.95 | 0.80% | 4,617,686 |
| Sep 22, 2025 | 28.66 | 28.74 | 28.60 | 28.72 | 28.72 | 1.31% | 5,073,949 |
| Sep 19, 2025 | 28.07 | 28.37 | 28.07 | 28.35 | 28.35 | 1.21% | 2,920,100 |
| Sep 18, 2025 | 28.09 | 28.11 | 27.85 | 28.01 | 28.01 | -0.57% | 3,503,844 |
| Sep 17, 2025 | 28.27 | 28.51 | 28.04 | 28.17 | 28.17 | -0.74% | 4,740,202 |
| Sep 16, 2025 | 28.42 | 28.47 | 28.28 | 28.38 | 28.38 | 0.25% | 3,736,998 |
| Sep 15, 2025 | 28.12 | 28.36 | 28.10 | 28.31 | 28.31 | 0.96% | 3,240,972 |
| Sep 12, 2025 | 28.06 | 28.11 | 28.01 | 28.04 | 28.04 | 0.21% | 2,074,320 |
| Sep 11, 2025 | 27.85 | 28.01 | 27.85 | 27.98 | 27.98 | -0.18% | 2,644,180 |
| Sep 10, 2025 | 28.05 | 28.13 | 27.97 | 28.03 | 28.03 | 0.36% | 2,910,549 |
| Sep 9, 2025 | 28.17 | 28.28 | 27.91 | 27.93 | 27.93 | -0.14% | 2,872,819 |
| Sep 8, 2025 | 27.84 | 28.05 | 27.83 | 27.97 | 27.97 | 1.34% | 3,621,262 |
| Sep 5, 2025 | 27.51 | 27.66 | 27.47 | 27.60 | 27.60 | 1.21% | 3,866,122 |
| Sep 4, 2025 | 27.29 | 27.33 | 27.14 | 27.27 | 27.27 | -0.37% | 3,630,804 |
| Sep 3, 2025 | 27.36 | 27.48 | 27.25 | 27.37 | 27.37 | 0.77% | 4,085,193 |
| Sep 2, 2025 | 26.78 | 27.16 | 26.75 | 27.16 | 27.16 | 2.41% | 8,513,725 |
| Aug 29, 2025 | 26.25 | 26.54 | 26.25 | 26.52 | 26.52 | 0.99% | 4,266,782 |
| Aug 28, 2025 | 26.16 | 26.28 | 26.13 | 26.26 | 26.26 | 0.77% | 3,129,985 |
| Aug 27, 2025 | 25.97 | 26.09 | 25.91 | 26.06 | 26.06 | 0.15% | 1,713,984 |
| Aug 26, 2025 | 25.90 | 26.03 | 25.87 | 26.02 | 26.02 | 0.74% | 2,030,865 |
| Aug 25, 2025 | 25.84 | 25.91 | 25.82 | 25.83 | 25.83 | -0.19% | 1,409,808 |
| Aug 22, 2025 | 25.55 | 25.94 | 25.55 | 25.88 | 25.88 | 1.01% | 2,708,899 |
| Aug 21, 2025 | 25.68 | 25.70 | 25.60 | 25.62 | 25.62 | -0.31% | 1,573,031 |
| Aug 20, 2025 | 25.61 | 25.72 | 25.60 | 25.70 | 25.70 | 1.06% | 1,451,705 |
| Aug 19, 2025 | 25.59 | 25.65 | 25.42 | 25.43 | 25.43 | -0.70% | 1,808,275 |
| Aug 18, 2025 | 25.68 | 25.69 | 25.58 | 25.61 | 25.61 | -0.12% | 1,503,926 |
| Aug 15, 2025 | 25.64 | 25.69 | 25.57 | 25.64 | 25.64 | 0.08% | 1,875,664 |
| Aug 14, 2025 | 25.69 | 25.72 | 25.56 | 25.62 | 25.62 | -0.62% | 1,487,941 |
| Aug 13, 2025 | 25.74 | 25.88 | 25.72 | 25.78 | 25.78 | 0.39% | 1,767,772 |
| Aug 12, 2025 | 25.71 | 25.75 | 25.55 | 25.68 | 25.68 | -0.16% | 1,895,243 |
| Aug 11, 2025 | 25.69 | 25.81 | 25.64 | 25.72 | 25.72 | -1.30% | 2,561,114 |
| Aug 8, 2025 | 26.05 | 26.12 | 25.94 | 26.06 | 26.06 | -0.08% | 2,934,282 |
| Aug 7, 2025 | 25.99 | 26.10 | 25.90 | 26.08 | 26.08 | 0.85% | 3,148,045 |
| Aug 6, 2025 | 25.85 | 25.94 | 25.82 | 25.86 | 25.86 | -0.19% | 1,806,330 |
| Aug 5, 2025 | 25.86 | 26.02 | 25.84 | 25.91 | 25.91 | 0.12% | 2,328,656 |
| Aug 4, 2025 | 25.81 | 25.91 | 25.80 | 25.88 | 25.88 | 0.86% | 2,734,919 |
| Aug 1, 2025 | 25.63 | 25.71 | 25.53 | 25.66 | 25.66 | 1.95% | 3,691,883 |
| Jul 31, 2025 | 25.31 | 25.31 | 25.15 | 25.17 | 25.17 | 0.60% | 1,693,918 |
| Jul 30, 2025 | 25.34 | 25.35 | 25.00 | 25.02 | 25.02 | -1.81% | 2,741,836 |
| Jul 29, 2025 | 25.43 | 25.54 | 25.38 | 25.48 | 25.48 | 0.24% | 1,269,445 |
| Jul 28, 2025 | 25.52 | 25.53 | 25.31 | 25.42 | 25.42 | -0.70% | 2,026,136 |
| Jul 25, 2025 | 25.64 | 25.68 | 25.52 | 25.60 | 25.60 | -0.97% | 1,615,177 |
| Jul 24, 2025 | 25.74 | 25.91 | 25.73 | 25.85 | 25.85 | -0.54% | 2,001,638 |
| Jul 23, 2025 | 26.14 | 26.24 | 25.93 | 25.99 | 25.99 | -1.22% | 2,596,774 |
| Jul 22, 2025 | 26.16 | 26.33 | 26.08 | 26.31 | 26.31 | 1.11% | 2,242,418 |
| Jul 21, 2025 | 25.93 | 26.05 | 25.91 | 26.02 | 26.02 | 1.48% | 1,582,924 |
| Jul 18, 2025 | 25.72 | 25.75 | 25.63 | 25.64 | 25.64 | 0.23% | 1,065,604 |
| Jul 17, 2025 | 25.38 | 25.60 | 25.34 | 25.58 | 25.58 | -0.12% | 1,460,364 |