Skip to main content
IC
Sprott Physical Gold Trust (PHYS)
NYSEARCA: PHYS · Real-Time Price · USD
24.71
-0.70 (-2.75%)
At close: May 12, 2025, 4:00 PM
24.72
+0.01 (0.04%)
After-hours: May 12, 2025, 6:23 PM EDT

PHYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202524.6924.8024.5824.70--2.81%4,438,210
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
Apr 15, 202524.7724.8724.7024.8624.860.69%3,323,316
Apr 14, 202524.6324.7424.5324.6924.69-0.52%6,117,595
Apr 11, 202524.7924.8924.7024.8224.822.06%7,388,869
Apr 10, 202523.9124.3823.8524.3224.322.75%10,888,127
Apr 9, 202523.6323.7223.2823.6723.672.78%28,512,879
Apr 8, 202523.1723.2422.9223.0323.030.92%5,593,481
Apr 7, 202523.3023.3922.7222.8222.82-2.48%10,029,236
Apr 4, 202523.8423.8623.2623.4023.40-2.70%10,188,230
Apr 3, 202523.7124.2823.6724.0524.05-0.58%7,379,859
Apr 2, 202524.2224.2824.1524.1924.190.21%4,747,643
Apr 1, 202524.1324.2023.9824.1424.140.33%6,603,559
Mar 31, 202524.1724.1724.0124.0624.061.01%8,296,790
Mar 28, 202523.8223.8923.7323.8223.820.89%4,081,653
Mar 27, 202523.5223.6523.4523.6123.611.29%4,859,842
Mar 26, 202523.3923.4123.2923.3123.31-0.30%2,489,839
Mar 25, 202523.3923.5023.3423.3823.380.56%2,815,248
Mar 24, 202523.4323.4423.2223.2523.25-0.47%3,651,931
Mar 21, 202523.4723.4723.2123.3623.36-0.85%3,608,399
Mar 20, 202523.4623.5923.4423.5623.56-0.13%3,008,503
Mar 19, 202523.4823.6123.4123.5923.590.43%3,302,569
Mar 18, 202523.5123.5223.4223.4923.491.03%4,375,568
Mar 17, 202523.0823.2523.0823.2523.250.74%3,289,148
Mar 14, 202523.1123.1123.0123.0823.080.35%3,153,767
Mar 13, 202522.9123.0722.8923.0023.000.97%11,772,548
Mar 12, 202522.5622.8422.5622.7822.780.62%2,957,743
Mar 11, 202522.6522.7222.5922.6422.640.71%6,747,505
Mar 10, 202522.6322.7022.4522.4822.48-0.97%3,807,145
Mar 7, 202522.7622.8122.5922.7022.700.18%4,029,761
Mar 6, 202522.6222.7522.6222.6622.66-0.35%4,521,098
Mar 5, 202522.5722.7622.5422.7422.740.53%4,983,485
Mar 4, 202522.5722.6822.4722.6222.621.03%4,615,746
Mar 3, 202522.2322.4222.2322.3922.391.31%6,410,487