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

United States

opens in 8h 23m

005930 300,500.00 -0.66%
0700 458.60 -1.50%
2330 2,255.00 0.00%
ASML 1,507.20 -0.08%
AZN 13,464.00 -1.23%
ETH/USD 1,652.80 1.92%
EUR/USD 1.15 0.10%
MC 487.65 -0.94%
NESN 79.45 2.21%
USD/JPY 160.52 -0.03%
XPT/USD 1,003.20 0.33%

005930 300,500.00 -0.66%
0700 458.60 -1.50%
2330 2,255.00 0.00%
ASML 1,507.20 -0.08%
AZN 13,464.00 -1.23%
ETH/USD 1,652.80 1.92%
EUR/USD 1.15 0.10%
MC 487.65 -0.94%
NESN 79.45 2.21%
USD/JPY 160.52 -0.03%
XPT/USD 1,003.20 0.33%

005930 300,500.00 -0.66%
0700 458.60 -1.50%
2330 2,255.00 0.00%
ASML 1,507.20 -0.08%
AZN 13,464.00 -1.23%
ETH/USD 1,652.80 1.92%
EUR/USD 1.15 0.10%
MC 487.65 -0.94%
NESN 79.45 2.21%
USD/JPY 160.52 -0.03%
XPT/USD 1,003.20 0.33%

005930 300,500.00 -0.66%
0700 458.60 -1.50%
2330 2,255.00 0.00%
ASML 1,507.20 -0.08%
AZN 13,464.00 -1.23%
ETH/USD 1,652.80 1.92%
EUR/USD 1.15 0.10%
MC 487.65 -0.94%
NESN 79.45 2.21%
USD/JPY 160.52 -0.03%
XPT/USD 1,003.20 0.33%

42.95000 CAD

1.86

4.15%

Last update Jun 10, 3:55 PM EDT

Market closed

Day range

42.95000

42.91000

43.85000

Previous close

44.81000

Access this stock data via API

Sprott Physical Gold Trust

42.95

1.86

4.15%

Historical data

Prices

Date	Close
Jun 10, 2026	42.95
Jun 09, 2026	44.81
Jun 08, 2026	45.45
Jun 05, 2026	45.43
Jun 04, 2026	46.96
Jun 03, 2026	46.71
Jun 02, 2026	46.94
Jun 01, 2026	46.88
May 29, 2026	47.61
May 28, 2026	46.90
May 27, 2026	46.58
May 26, 2026	46.93
May 25, 2026	47.70
May 22, 2026	47.09
May 21, 2026	47.35
May 20, 2026	47.32
May 19, 2026	46.63
May 15, 2026	47.45
May 14, 2026	48.46
May 13, 2026	48.65
May 12, 2026	48.85
May 11, 2026	49.10

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