Sprott Physical Gold Trust (PHYS)

NYSEARCA: PHYS · Real-Time Price · USD

30.66

+0.36 (1.19%)

At close: Jun 26, 2026, 4:00 PM EDT

30.84

+0.18 (0.59%)

After-hours: Jun 26, 2026, 8:00 PM EDT

PHYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.55	30.85	30.48	30.66	30.66	1.19%	3,271,285
Jun 25, 2026	30.21	30.47	30.09	30.30	30.30	1.07%	6,560,654
Jun 24, 2026	29.87	30.40	29.77	29.98	29.98	-3.10%	9,183,706
Jun 23, 2026	30.99	31.17	30.93	30.94	30.94	-2.06%	4,140,668
Jun 22, 2026	31.57	31.72	31.43	31.59	31.59	-0.72%	3,017,898
Jun 18, 2026	32.13	32.26	31.68	31.82	31.82	-0.38%	2,758,166
Jun 17, 2026	32.66	33.04	31.79	31.94	31.94	-2.08%	7,482,979
Jun 16, 2026	32.65	32.76	32.52	32.62	32.62	0.18%	1,586,182
Jun 15, 2026	32.81	32.93	32.52	32.56	32.56	2.55%	3,524,158
Jun 12, 2026	31.68	31.96	31.53	31.75	31.75	0.19%	2,442,975
Jun 11, 2026	30.73	31.79	30.55	31.69	31.69	2.96%	6,497,222
Jun 10, 2026	31.28	31.57	30.78	30.78	30.78	-4.14%	5,995,449
Jun 9, 2026	32.60	32.82	31.89	32.11	32.11	-1.44%	7,267,734
Jun 8, 2026	32.62	32.73	32.49	32.58	32.58	0.12%	3,082,781
Jun 5, 2026	33.25	33.29	32.51	32.54	32.54	-3.76%	3,469,705
Jun 4, 2026	34.00	34.09	33.68	33.81	33.81	0.74%	1,635,677
Jun 3, 2026	33.62	33.69	33.46	33.56	33.56	-1.09%	2,106,366
Jun 2, 2026	34.15	34.15	33.86	33.93	33.93	0.24%	2,125,065
Jun 1, 2026	33.82	33.97	33.63	33.85	33.85	-1.66%	3,207,072
May 29, 2026	34.22	34.73	34.19	34.42	34.42	1.21%	2,671,160
May 28, 2026	33.46	34.14	33.39	34.01	34.01	0.98%	3,601,195
May 27, 2026	33.34	33.73	33.33	33.68	33.68	-1.29%	2,039,691
May 26, 2026	34.20	34.28	33.93	34.12	34.12	0.03%	1,298,508
May 22, 2026	34.25	34.27	33.97	34.11	34.11	-0.76%	1,414,445
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
Mar 11, 2026	39.44	39.54	39.18	39.44	39.44	-0.33%	2,786,027
Mar 10, 2026	39.67	39.89	39.30	39.57	39.57	1.07%	4,556,579
Mar 9, 2026	38.78	39.16	38.43	39.15	39.15	-0.15%	5,144,487
Mar 6, 2026	38.86	39.31	38.67	39.21	39.21	1.55%	7,782,441
Mar 5, 2026	39.02	39.06	38.43	38.61	38.61	-1.43%	5,170,872
Mar 4, 2026	39.38	39.47	38.89	39.17	39.17	0.90%	6,170,478
Mar 3, 2026	39.32	39.32	38.06	38.82	38.82	-4.62%	10,451,733
Mar 2, 2026	40.75	40.91	40.09	40.70	40.70	1.37%	6,801,410
Feb 27, 2026	39.91	40.20	39.80	40.15	40.15	1.21%	3,842,203
Feb 26, 2026	39.40	39.71	39.06	39.67	39.67	0.92%	2,518,968
Feb 25, 2026	39.47	39.76	39.28	39.31	39.31	-0.15%	3,547,630
Feb 24, 2026	38.98	39.46	38.89	39.37	39.37	-1.35%	3,899,465
Feb 23, 2026	39.27	39.93	39.17	39.91	39.91	3.23%	6,497,292
Feb 20, 2026	38.15	38.69	37.73	38.66	38.66	2.17%	5,735,274
Feb 19, 2026	37.52	37.96	37.42	37.84	37.84	0.67%	4,061,553
Feb 18, 2026	37.30	37.79	37.27	37.59	37.59	2.37%	4,691,020
Feb 17, 2026	36.78	36.87	36.36	36.72	36.72	-2.91%	6,355,544
Feb 13, 2026	37.58	37.99	37.33	37.82	37.82	2.11%	5,458,925
Feb 12, 2026	38.16	38.31	36.71	37.04	37.04	-3.57%	7,843,549
Feb 11, 2026	38.43	38.50	38.00	38.41	38.41	0.79%	11,435,922
Feb 10, 2026	38.44	38.48	37.89	38.11	38.11	-1.12%	5,208,134
Feb 9, 2026	37.85	38.58	37.72	38.54	38.54	3.30%	8,573,757
Feb 6, 2026	36.83	37.36	36.72	37.31	37.31	3.44%	10,124,378
Feb 5, 2026	36.03	37.00	35.93	36.07	36.07	-2.88%	14,265,338
Feb 4, 2026	37.80	38.00	36.42	37.14	37.14	0.11%	15,633,624
Feb 3, 2026	36.89	37.58	36.42	37.10	37.10	6.00%	16,028,880