Canada markets closed

Sprott Physical Gold Trust (PHYS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.80-0.03 (-0.17%)
At close: 04:00PM EDT
17.66 -0.14 (-0.79%)
After hours: 06:15PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.8017.8417.6417.8017.801,649,151
May 02, 202417.7517.8817.7117.8317.831,569,100
May 01, 202417.7918.0417.7517.8917.893,372,900
Apr 30, 202417.8517.9217.6817.6917.692,324,300
Apr 29, 202418.0918.1918.0218.1018.101,489,100
Apr 26, 202418.2018.2018.0518.1418.141,942,300
Apr 25, 202417.9818.1717.9518.0918.092,281,600
Apr 24, 202418.0018.1217.9617.9917.991,948,100
Apr 23, 202417.9018.0817.8918.0118.011,843,900
Apr 22, 202418.1118.1418.0018.0618.063,566,900
Apr 19, 202418.4418.6418.4318.5018.502,044,000
Apr 18, 202418.5118.5218.3618.4418.441,728,300
Apr 17, 202418.4718.5118.2618.4018.403,729,100
Apr 16, 202418.3818.5518.2518.5018.503,123,900
Apr 15, 202418.1418.4417.9318.4418.445,744,600
Apr 12, 202418.5518.7518.0218.0818.088,479,200
Apr 11, 202418.1618.4018.0818.4018.402,264,200
Apr 10, 202418.0218.2517.9818.0918.092,322,900
Apr 09, 202418.2718.3418.1518.2418.242,171,200
Apr 08, 202418.0818.1617.9618.1518.151,264,700
Apr 05, 202417.8918.0917.8618.0118.013,784,400
Apr 04, 202417.8617.9517.7717.8017.802,261,700
Apr 03, 202417.7417.9317.6917.9017.901,996,100
Apr 02, 202417.6117.7517.5417.7317.732,600,100
Apr 01, 202417.5417.5717.3617.4817.483,813,600
Mar 28, 202417.1817.3417.1517.3017.301,833,300
Mar 27, 202417.0017.0916.9817.0617.061,852,600
Mar 26, 202417.0317.0416.9016.9216.92885,900
Mar 25, 202416.8616.9316.8616.8716.871,484,400
Mar 22, 202416.8516.9116.7416.7916.79875,900
Mar 21, 202417.0717.0816.7816.9216.921,603,600
Mar 20, 202416.6716.9916.6616.9616.961,635,400
Mar 19, 202416.7616.7716.6916.7316.731,638,800
Mar 18, 202416.7716.8216.7516.8216.821,011,900
Mar 15, 202416.7916.8516.7616.7716.77940,900
Mar 14, 202416.8216.8316.7416.8116.811,012,600
Mar 13, 202416.8116.9416.8016.8716.871,361,200
Mar 12, 202416.8516.8516.7016.7416.741,532,100
Mar 11, 202416.9517.0016.9216.9516.951,823,300
Mar 08, 202416.8917.0416.8316.9216.922,944,300
Mar 07, 202416.7516.8016.7016.7716.771,817,500
Mar 06, 202416.6416.7316.5716.6816.682,409,300
Mar 05, 202416.5516.6016.4816.5316.533,396,100
Mar 04, 202416.2816.4516.2316.4016.404,687,000
Mar 01, 202415.9016.1715.8116.1316.135,406,500
Feb 29, 202415.7815.8215.7215.7915.792,565,300
Feb 28, 202415.6515.6815.6415.6715.67977,300
Feb 27, 202415.6815.7015.6315.6315.63887,200
Feb 26, 202415.6115.6715.5915.6515.651,103,100
Feb 23, 202415.6015.7315.6015.6815.681,255,100
Feb 22, 202415.6315.6315.5515.6015.601,119,800
Feb 21, 202415.6315.6315.5615.6115.611,201,500
Feb 20, 202415.6215.6315.5715.5715.571,594,000
Feb 16, 202415.4215.5315.4115.5015.501,699,400
Feb 15, 202415.4515.5015.4215.4715.471,417,400
Feb 14, 202415.3715.4015.3115.3615.361,557,000
Feb 13, 202415.5015.5015.3715.3915.392,014,700
Feb 12, 202415.6015.6415.5615.6315.631,265,200
Feb 09, 202415.7115.7115.6115.6815.682,970,900
Feb 08, 202415.7415.7815.7215.7615.761,329,900
Feb 07, 202415.7715.8515.7515.7615.761,315,400
Feb 06, 202415.7215.7915.6915.7615.761,364,700
Feb 05, 202415.6015.6915.5715.6515.652,354,400
Feb 02, 202415.7215.7715.6815.7715.771,968,300
Feb 01, 202415.8215.9615.7915.8815.884,518,000
Jan 31, 202415.8415.9315.6615.7515.751,459,300
Jan 30, 202415.8515.8715.7315.7715.771,054,100
Jan 29, 202415.7015.7615.6215.7415.741,181,900
Jan 26, 202415.6315.6515.5915.6015.601,188,900
Jan 25, 202415.5315.6415.5015.6015.601,781,500
Jan 24, 202415.6815.7115.4715.4915.492,977,900
Jan 23, 202415.6215.7115.6215.6815.68571,400
Jan 22, 202415.6315.7015.6215.6215.621,003,600
Jan 19, 202415.6315.7515.5915.7215.723,454,000
Jan 18, 202415.5315.5915.4415.5915.592,429,800
Jan 17, 202415.6015.6215.4415.4715.472,899,900
Jan 16, 202415.7815.7815.6115.6515.651,863,300
Jan 12, 202415.8415.9315.7515.7815.781,921,200
Jan 11, 202415.6615.7315.5515.6615.661,395,100
Jan 10, 202415.7015.7415.6015.6415.641,318,700
Jan 09, 202415.7815.7815.6815.7115.711,116,200
Jan 08, 202415.6415.8015.6315.7015.702,678,800
Jan 05, 202415.8215.9815.7815.8115.812,702,400
Jan 04, 202415.7015.8415.7015.8015.802,550,400
Jan 03, 202415.6715.8115.6415.7515.753,143,700
Jan 02, 202415.8815.9915.8715.8715.873,917,300
Dec 29, 202316.0016.0115.9115.9315.934,499,500
Dec 28, 202316.0916.1415.9916.0316.031,247,200
Dec 27, 202316.0116.1516.0116.1016.101,374,700
Dec 26, 202315.9516.0315.9216.0116.01911,000
Dec 22, 202315.9716.0615.9015.9015.901,299,900
Dec 21, 202315.7915.8715.7915.8415.84893,800
Dec 20, 202315.8115.8215.7315.7515.751,359,700
Dec 19, 202315.7815.9115.7815.8215.821,612,700
Dec 18, 202315.7015.8215.7015.7615.761,991,900
Dec 15, 202315.8215.8715.6915.7015.701,276,600
Dec 14, 202315.8215.8815.7715.8215.822,799,900
Dec 13, 202315.3715.7015.3415.7015.702,828,700
Dec 12, 202315.3915.4215.3415.3715.371,645,500
Dec 11, 202315.4915.4915.3415.3815.381,447,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...