Sprott Physical Gold Trust (PHYS) - Historical data, historical prices

opens in 5h 52m

005930 189,600.00 13.40%
0700 497.80 2.85%
2330 1,850.00 5.11%
ASML 1,166.60 4.24%
AZN 14,962.00 1.85%
ETH/USD 2,140.84 1.68%
EUR/USD 1.16 0.25%
MC 475.20 2.61%
NESN 78.33 -0.11%
USD/JPY 158.41 -0.19%
XPT/USD 1,003.20 0.33%

005930 189,600.00 13.40%
0700 497.80 2.85%
2330 1,850.00 5.11%
ASML 1,166.60 4.24%
AZN 14,962.00 1.85%
ETH/USD 2,140.84 1.68%
EUR/USD 1.16 0.25%
MC 475.20 2.61%
NESN 78.33 -0.11%
USD/JPY 158.41 -0.19%
XPT/USD 1,003.20 0.33%

005930 189,600.00 13.40%
0700 497.80 2.85%
2330 1,850.00 5.11%
ASML 1,166.60 4.24%
AZN 14,962.00 1.85%
ETH/USD 2,140.84 1.68%
EUR/USD 1.16 0.25%
MC 475.20 2.61%
NESN 78.33 -0.11%
USD/JPY 158.41 -0.19%
XPT/USD 1,003.20 0.33%

005930 189,600.00 13.40%
0700 497.80 2.85%
2330 1,850.00 5.11%
ASML 1,166.60 4.24%
AZN 14,962.00 1.85%
ETH/USD 2,140.84 1.68%
EUR/USD 1.16 0.25%
MC 475.20 2.61%
NESN 78.33 -0.11%
USD/JPY 158.41 -0.19%
XPT/USD 1,003.20 0.33%

49.39000 CAD

1.82

3.83%

Last update Mar 31, 3:59 PM EDT

Market closed

Day range

49.39000

48.17000

49.42000

Previous close

47.57000

Access this stock data via API

Sprott Physical Gold Trust

49.39

1.82

3.83%

Historical data

Prices

Date	Close
Mar 31, 2026	49.39
Mar 30, 2026	47.57
Mar 27, 2026	47.36
Mar 26, 2026	45.83
Mar 25, 2026	47.30
Mar 24, 2026	45.83
Mar 23, 2026	45.59
Mar 20, 2026	46.44
Mar 19, 2026	48.13
Mar 18, 2026	50.19
Mar 17, 2026	52
Mar 16, 2026	52.02
Mar 13, 2026	52.32
Mar 12, 2026	52.66
Mar 11, 2026	53.59
Mar 10, 2026	53.68
Mar 09, 2026	53.17
Mar 06, 2026	53.29
Mar 05, 2026	52.80
Mar 04, 2026	53.45
Mar 03, 2026	53.10
Mar 02, 2026	55.69

Access /time_series data via our API — starting from the Basic plan and above.