Skip to main content
Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
25.01
-0.46 (-1.81%)
Jun 27, 2025, 4:00 PM - Market closed

PHYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.8925.0724.8625.0125.01-1.81%3,326,636
Jun 26, 202525.3825.5225.3225.4725.47-0.08%1,833,344
Jun 25, 202525.4325.5925.4025.4925.49-0.04%2,605,359
Jun 24, 202525.4125.5125.2625.5025.50-1.58%2,306,193
Jun 23, 202525.8726.0625.8625.9125.910.27%2,956,363
Jun 20, 202525.7725.8925.7725.8425.84-0.04%1,722,421
Jun 18, 202526.0726.0725.8225.8525.85-0.46%2,394,569
Jun 17, 202525.9926.0425.8125.9725.970.23%2,818,848
Jun 16, 202526.2026.2025.9125.9125.91-1.45%2,942,238
Jun 13, 202526.3926.4226.1826.2926.291.54%4,858,691
Jun 12, 202525.8125.9625.8125.8925.891.41%3,118,350
Jun 11, 202525.4325.5525.3225.5325.530.63%2,765,345
Jun 10, 202525.5025.5325.3125.3725.37-0.04%1,581,370
Jun 9, 202525.2825.4525.2525.3825.380.40%2,227,621
Jun 6, 202525.5525.5925.2725.2825.28-1.33%2,592,804
Jun 5, 202525.7925.8525.4625.6225.62-0.39%2,395,265
Jun 4, 202525.6325.8325.5625.7225.720.51%2,591,890
Jun 3, 202525.5925.6025.4025.5925.59-0.66%2,008,885
Jun 2, 202525.6425.7725.6225.7625.762.43%4,672,202
May 30, 202525.1825.2125.0025.1525.15-0.71%3,221,122
May 29, 202525.3525.4425.2325.3325.330.56%1,587,389
May 28, 202525.2425.2625.1025.1925.19-0.20%1,761,878
May 27, 202525.1425.2725.0725.2425.24-1.60%2,370,257
May 23, 202525.6125.7325.5225.6525.652.07%3,864,293
May 22, 202525.3125.3225.0425.1325.13-0.87%2,707,226
May 21, 202525.1925.4225.1325.3525.350.92%3,948,909
May 20, 202524.6525.1424.6425.1225.122.07%3,819,815
May 19, 202524.6524.6624.4824.6124.611.23%3,117,364
May 16, 202524.1924.3324.1224.3124.31-1.22%3,675,962
May 15, 202524.2524.6224.2324.6124.611.78%3,806,967
May 14, 202524.2724.3624.0724.1824.18-2.46%6,826,597
May 13, 202524.7524.8424.6224.7924.790.32%3,103,639
May 12, 202524.6924.8024.5824.7124.71-2.75%4,838,137
May 9, 202525.4525.5625.3425.4125.410.71%2,255,146
May 8, 202525.6225.6925.1025.2325.23-2.06%5,569,854
May 7, 202525.8725.9625.6925.7625.76-1.45%4,467,415
May 6, 202525.8926.1725.7726.1426.142.95%4,722,081
May 5, 202525.3325.4425.2125.3925.393.09%4,570,791
May 2, 202524.7424.8624.5624.6324.630.37%4,847,525
May 1, 202524.5824.6324.3724.5424.54-2.39%5,619,560
Apr 30, 202525.1625.3025.0925.1425.14-0.67%3,703,619
Apr 29, 202525.2825.4025.1825.3125.31-0.98%4,381,326
Apr 28, 202525.0725.5824.9825.5625.561.63%5,387,415
Apr 25, 202524.9225.1924.8525.1525.15-1.18%4,310,916
Apr 24, 202525.3425.5025.1525.4525.451.60%5,323,423
Apr 23, 202525.1025.1424.8225.0525.05-2.72%12,569,998
Apr 22, 202526.3526.3625.6925.7525.75-1.72%12,143,098
Apr 21, 202526.2226.3126.0626.2026.202.70%8,829,047
Apr 17, 202525.4825.5525.2425.5125.51-0.35%5,980,727
Apr 16, 202525.3825.6325.3025.6025.602.98%15,892,644