Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Sprott Physical Gold Trust (PHYS)
Sprott Physical Gold Trust (PHYS) Historical

PHYS Sprott Physical Gold Trust

28.48

0.00 (0.00%)

Nov 29 2024 - Closed

Delayed by 15 minutes

PHYS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	28.48	0.04	0.14%	28.37	28.50	28.37	41,676
Nov 27 2024	28.44	-0.01	-0.04%	28.65	28.66	28.41	37,496
Nov 26 2024	28.45	0.25	0.89%	28.45	28.46	28.34	40,290
Nov 25 2024	28.20	-0.94	-3.23%	28.47	28.47	28.12	111,685
Nov 22 2024	29.14	0.38	1.32%	28.94	29.22	28.89	157,347
Nov 21 2024	28.76	0.20	0.70%	28.71	28.77	28.63	411,956
Nov 20 2024	28.56	0.25	0.88%	28.45	28.63	28.44	76,641
Nov 19 2024	28.31	0.20	0.71%	28.29	28.32	28.18	111,823
Nov 18 2024	28.11	0.42	1.52%	28.16	28.20	28.07	38,678
Nov 15 2024	27.69	0.07	0.25%	27.69	27.81	27.62	21,413
Nov 14 2024	27.62	-0.05	-0.18%	27.55	27.71	27.53	116,686
Nov 13 2024	27.67	-0.07	-0.25%	27.97	27.97	27.63	76,259
Nov 12 2024	27.74	-0.30	-1.07%	27.92	27.93	27.53	556,544
Nov 11 2024	28.04	-0.81	-2.81%	28.32	28.32	27.95	153,511
Nov 08 2024	28.85	-0.10	-0.35%	28.95	28.98	28.82	80,763
Nov 07 2024	28.95	0.19	0.66%	28.86	28.98	28.86	53,641
Nov 06 2024	28.76	-0.76	-2.57%	28.80	28.88	28.66	129,556
Nov 05 2024	29.52	-0.07	-0.24%	29.57	29.61	29.44	28,616
Nov 04 2024	29.59	-0.10	-0.34%	29.72	29.72	29.47	43,460
Nov 01 2024	29.69	-0.02	-0.07%	29.79	29.83	29.65	17,481
Oct 31 2024	29.71	-0.41	-1.36%	29.93	29.93	29.52	78,573
Oct 30 2024	30.12	0.18	0.60%	30.05	30.18	30.00	110,154
Oct 29 2024	29.94	0.33	1.11%	29.80	29.97	29.75	176,990
Oct 28 2024	29.61	-0.02	-0.07%	29.61	29.66	29.54	90,630
Oct 25 2024	29.63	0.16	0.54%	29.36	29.63	29.35	48,942
Oct 24 2024	29.47	0.26	0.89%	29.46	29.48	29.30	34,781
Oct 23 2024	29.21	-0.32	-1.08%	29.49	29.49	29.14	107,308
Oct 22 2024	29.53	0.28	0.96%	29.40	29.54	29.40	36,401
Oct 21 2024	29.25	0.05	0.17%	29.40	29.45	29.20	82,416
Oct 18 2024	29.20	0.32	1.11%	28.99	29.21	28.99	43,737
Oct 17 2024	28.88	0.29	1.01%	28.76	28.89	28.76	29,513
Oct 16 2024	28.59	0.08	0.28%	28.68	28.72	28.55	20,328
Oct 15 2024	28.51	0.12	0.42%	28.47	28.61	28.43	63,135
Oct 11 2024	28.39	0.31	1.10%	28.26	28.44	28.26	48,147
Oct 10 2024	28.08	0.27	0.97%	27.97	28.11	27.97	49,535
Oct 09 2024	27.81	-0.03	-0.11%	27.77	27.83	27.73	12,902
Oct 08 2024	27.84	-0.13	-0.46%	27.95	28.00	27.67	41,015
Oct 07 2024	27.97	0.01	0.04%	27.99	28.01	27.89	26,958
Oct 04 2024	27.96	-0.01	-0.04%	28.01	28.13	27.87	36,956
Oct 03 2024	27.97	0.14	0.50%	27.94	27.98	27.77	115,893
Oct 02 2024	27.83	0.01	0.04%	27.86	27.86	27.70	32,416
Oct 01 2024	27.82	0.24	0.87%	27.81	27.96	27.78	25,202
Sep 30 2024	27.58	-0.20	-0.72%	27.65	27.65	27.53	71,703
Sep 27 2024	27.78	-0.16	-0.57%	27.90	27.90	27.65	48,619
Sep 26 2024	27.94	0.13	0.47%	27.89	27.96	27.80	28,282
Sep 25 2024	27.81	0.06	0.22%	27.75	27.85	27.69	100,909
Sep 24 2024	27.75	0.22	0.80%	27.59	27.77	27.59	71,896
Sep 23 2024	27.53	-0.03	-0.11%	27.60	27.63	27.48	29,296
Sep 20 2024	27.56	0.28	1.03%	27.50	27.61	27.46	100,299
Sep 19 2024	27.28	0.32	1.19%	27.20	27.35	27.14	33,540
Sep 18 2024	26.96	-0.13	-0.48%	27.18	27.37	26.95	45,757
Sep 17 2024	27.09	-0.19	-0.70%	27.27	27.29	27.06	28,221
Sep 16 2024	27.28	0.05	0.18%	27.25	27.29	27.18	27,757
Sep 13 2024	27.23	0.35	1.30%	27.05	27.25	27.05	31,776
Sep 12 2024	26.88	0.29	1.09%	26.86	26.89	26.79	105,855
Sep 11 2024	26.59	-0.10	-0.37%	26.56	26.67	26.55	20,227
Sep 10 2024	26.69	0.21	0.79%	26.58	26.69	26.53	36,480
Sep 09 2024	26.48	0.10	0.38%	26.42	26.48	26.35	23,278
Sep 06 2024	26.38	-0.07	-0.26%	26.43	26.57	26.27	57,242
Sep 05 2024	26.45	0.20	0.76%	26.49	26.52	26.36	43,841
Sep 04 2024	26.25	-0.04	-0.15%	26.25	26.29	26.18	29,834
Sep 03 2024	26.29	0.02	0.08%	26.24	26.29	26.10	34,904

Sprott Physical Gold

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions