Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Sprott Physical Gold Trust (PHYS) Price History

Daily open, high, low, close and volume for Sprott Physical Gold Trust (PHYS) from 2025-10-15 to 2026-10-15, newest first.

‹ PHYS price and chart
DateOpenHighLowCloseVolume
2026-10-15CAD 44.53CAD 44.75CAD 44.40CAD 44.7529,167
2026-10-14CAD 44.06CAD 44.23CAD 43.90CAD 44.0488,400
2026-10-13CAD 45.04CAD 45.04CAD 44.52CAD 44.6989,300
2026-10-09CAD 45.14CAD 45.31CAD 45.11CAD 45.2448,600
2026-10-08CAD 44.37CAD 44.50CAD 44.21CAD 44.3476,000
2026-10-07CAD 44.00CAD 44.35CAD 43.92CAD 44.1693,700
2026-10-06CAD 44.66CAD 44.81CAD 44.54CAD 44.6932,400
2026-10-05CAD 44.58CAD 44.59CAD 44.30CAD 44.5187,200
2026-10-02CAD 44.94CAD 45.02CAD 44.33CAD 44.49118,600
2026-10-01CAD 44.65CAD 44.82CAD 44.51CAD 44.7362,100
2026-09-30CAD 44.78CAD 44.78CAD 44.39CAD 44.4080,600
2026-09-29CAD 44.40CAD 44.61CAD 44.32CAD 44.6152,900
2026-09-28CAD 44.52CAD 44.52CAD 43.93CAD 44.06190,700
2026-09-25CAD 45.56CAD 45.82CAD 45.49CAD 45.78116,800
2026-09-24CAD 45.62CAD 45.69CAD 45.37CAD 45.51143,300
2026-09-23CAD 45.90CAD 45.90CAD 45.54CAD 45.6489,800
2026-09-22CAD 45.93CAD 46.48CAD 45.91CAD 46.36157,500
2026-09-21CAD 46.14CAD 46.14CAD 45.76CAD 46.0745,300
2026-09-18CAD 46.22CAD 46.45CAD 45.97CAD 46.26100,500
2026-09-17CAD 46.06CAD 46.15CAD 45.89CAD 45.9356,500
2026-09-16CAD 45.73CAD 45.84CAD 44.72CAD 45.07180,300
2026-09-15CAD 45.16CAD 45.21CAD 44.87CAD 45.1152,300
2026-09-14CAD 44.97CAD 45.27CAD 44.82CAD 44.9996,200
2026-09-11CAD 45.95CAD 46.10CAD 45.50CAD 45.5151,900
2026-09-10CAD 45.54CAD 45.67CAD 45.09CAD 45.1972,000
2026-09-09CAD 46.23CAD 46.23CAD 45.78CAD 45.91130,200
2026-09-08CAD 45.94CAD 46.02CAD 45.48CAD 45.49133,000
2026-09-04CAD 46.19CAD 46.56CAD 46.19CAD 46.4894,100
2026-09-03CAD 46.90CAD 47.04CAD 46.59CAD 46.68113,700
2026-09-02CAD 45.90CAD 46.18CAD 45.77CAD 46.03144,900
2026-09-01CAD 45.82CAD 46.04CAD 45.52CAD 45.57156,400
2026-08-31CAD 46.74CAD 46.87CAD 46.41CAD 46.8578,400
2026-08-28CAD 48.46CAD 48.65CAD 46.85CAD 47.01202,500
2026-08-27CAD 48.31CAD 48.58CAD 48.05CAD 48.5152,600
2026-08-26CAD 48.59CAD 48.71CAD 48.30CAD 48.40100,700
2026-08-25CAD 48.44CAD 49.05CAD 48.40CAD 49.03195,000
2026-08-24CAD 49.03CAD 49.12CAD 48.65CAD 48.92293,000
2026-08-21CAD 47.76CAD 48.32CAD 47.66CAD 48.19241,400
2026-08-20CAD 46.59CAD 47.36CAD 46.56CAD 47.34170,000
2026-08-19CAD 46.91CAD 47.13CAD 46.64CAD 47.13217,800
2026-08-18CAD 46.29CAD 46.47CAD 45.88CAD 45.9386,600
2026-08-17CAD 46.17CAD 46.67CAD 46.14CAD 46.6462,600
2026-08-14CAD 46.21CAD 46.26CAD 46.06CAD 46.1253,100
2026-08-13CAD 46.43CAD 46.43CAD 45.94CAD 45.9895,500
2026-08-12CAD 46.75CAD 46.88CAD 46.50CAD 46.72180,000
2026-08-11CAD 46.50CAD 46.55CAD 46.10CAD 46.2188,400
2026-08-10CAD 45.80CAD 46.45CAD 45.63CAD 46.39114,500
2026-08-07CAD 46.10CAD 46.15CAD 45.70CAD 45.82112,400
2026-08-06CAD 45.01CAD 45.37CAD 44.88CAD 45.17109,700
2026-08-05CAD 44.68CAD 45.18CAD 44.54CAD 45.02165,000
2026-08-04CAD 43.37CAD 43.71CAD 43.37CAD 43.4074,400
2026-07-31CAD 42.90CAD 43.02CAD 42.70CAD 42.9278,300
2026-07-30CAD 43.33CAD 43.62CAD 43.31CAD 43.5656,600
2026-07-29CAD 42.72CAD 43.66CAD 42.56CAD 43.0152,000
2026-07-28CAD 42.99CAD 43.10CAD 42.82CAD 42.9158,700
2026-07-27CAD 43.43CAD 43.67CAD 43.39CAD 43.5848,100
2026-07-24CAD 43.09CAD 43.42CAD 43.09CAD 43.1945,400
2026-07-23CAD 43.16CAD 43.22CAD 42.98CAD 43.0774,100
2026-07-22CAD 43.98CAD 44.35CAD 43.94CAD 43.9792,500
2026-07-21CAD 43.08CAD 43.54CAD 42.96CAD 43.5375,500
2026-07-20CAD 42.52CAD 42.64CAD 42.38CAD 42.5331,200
2026-07-17CAD 41.92CAD 42.51CAD 41.92CAD 42.4869,100
2026-07-16CAD 42.32CAD 42.51CAD 42.08CAD 42.1685,100
2026-07-15CAD 42.97CAD 43.11CAD 42.70CAD 42.9251,700
2026-07-14CAD 43.23CAD 43.40CAD 42.90CAD 43.0448,700
2026-07-13CAD 43.31CAD 43.31CAD 42.53CAD 42.6765,400
2026-07-10CAD 43.65CAD 43.86CAD 43.55CAD 43.8635,700
2026-07-09CAD 44.08CAD 44.18CAD 44.00CAD 44.0525,400
2026-07-08CAD 43.41CAD 43.63CAD 43.06CAD 43.5650,800
2026-07-07CAD 44.67CAD 44.79CAD 43.82CAD 44.0180,800
2026-07-06CAD 44.53CAD 44.65CAD 44.35CAD 44.62141,400
2026-07-03CAD 44.50CAD 45.39CAD 44.42CAD 45.26271,200
2026-07-02CAD 43.77CAD 44.15CAD 43.77CAD 44.10110,100
2026-06-30CAD 43.10CAD 43.49CAD 42.81CAD 42.8288,400
2026-06-29CAD 43.24CAD 43.25CAD 42.84CAD 43.0063,600
2026-06-26CAD 43.29CAD 43.77CAD 43.21CAD 43.5164,700
2026-06-25CAD 42.98CAD 43.26CAD 42.78CAD 43.0295,100
2026-06-24CAD 42.60CAD 43.20CAD 42.36CAD 42.68415,600
2026-06-23CAD 43.97CAD 44.24CAD 43.87CAD 43.95423,900
2026-06-22CAD 44.69CAD 44.89CAD 44.55CAD 44.7082,200
2026-06-19CAD 44.40CAD 44.40CAD 43.94CAD 44.08174,400
2026-06-18CAD 45.31CAD 45.49CAD 44.80CAD 44.9948,400
2026-06-17CAD 45.71CAD 46.35CAD 44.85CAD 45.10112,500
2026-06-16CAD 45.73CAD 45.83CAD 45.54CAD 45.7161,000
2026-06-15CAD 45.86CAD 46.01CAD 45.49CAD 45.56119,800
2026-06-12CAD 44.33CAD 44.67CAD 44.08CAD 44.41100,400
2026-06-11CAD 42.88CAD 44.33CAD 42.80CAD 44.26113,500
2026-06-10CAD 43.60CAD 43.89CAD 42.90CAD 42.96386,800
2026-06-09CAD 45.41CAD 45.63CAD 44.54CAD 44.81112,500
2026-06-08CAD 45.43CAD 45.62CAD 45.30CAD 45.4456,900
2026-06-05CAD 46.24CAD 46.24CAD 45.33CAD 45.40152,100
2026-06-04CAD 47.04CAD 47.33CAD 46.80CAD 47.01101,900
2026-06-03CAD 46.69CAD 46.76CAD 46.45CAD 46.6240,400
2026-06-02CAD 47.10CAD 47.18CAD 46.85CAD 46.9365,300
2026-06-01CAD 47.00CAD 47.00CAD 46.55CAD 46.7899,400
2026-05-29CAD 47.15CAD 47.86CAD 47.15CAD 47.4567,200
2026-05-28CAD 46.48CAD 47.07CAD 46.24CAD 46.8765,900
2026-05-27CAD 46.12CAD 46.64CAD 46.10CAD 46.5983,300
2026-05-26CAD 47.27CAD 47.32CAD 46.87CAD 47.1562,900
2026-05-25CAD 47.45CAD 47.82CAD 46.82CAD 47.6968,300
2026-05-22CAD 46.93CAD 47.30CAD 46.93CAD 47.1037,800
2026-05-21CAD 47.12CAD 47.54CAD 46.80CAD 47.3863,700
2026-05-20CAD 46.71CAD 47.32CAD 46.63CAD 47.2382,100
2026-05-19CAD 46.90CAD 47.00CAD 46.60CAD 46.6387,400
2026-05-15CAD 47.35CAD 47.58CAD 47.02CAD 47.3684,500
2026-05-14CAD 48.74CAD 48.83CAD 48.42CAD 48.4235,700
2026-05-13CAD 48.72CAD 48.86CAD 48.50CAD 48.6482,900
2026-05-12CAD 48.85CAD 48.94CAD 48.26CAD 48.9437,500
2026-05-11CAD 48.96CAD 49.15CAD 48.80CAD 49.1085,600
2026-05-08CAD 49.02CAD 49.37CAD 48.78CAD 49.00192,300
2026-05-07CAD 48.91CAD 49.19CAD 48.45CAD 48.63115,100
2026-05-06CAD 48.22CAD 48.57CAD 48.21CAD 48.3761,500
2026-05-05CAD 47.10CAD 47.23CAD 46.90CAD 46.9044,300
2026-05-04CAD 47.02CAD 47.17CAD 46.39CAD 46.5097,900
2026-05-01CAD 47.20CAD 47.90CAD 47.17CAD 47.4271,100
2026-04-30CAD 47.87CAD 47.89CAD 47.51CAD 47.5451,100
2026-04-29CAD 47.04CAD 47.23CAD 46.75CAD 47.04110,600
2026-04-28CAD 47.51CAD 47.63CAD 47.19CAD 47.5991,100
2026-04-27CAD 48.53CAD 48.53CAD 48.13CAD 48.3548,100
2026-04-24CAD 48.70CAD 49.12CAD 48.68CAD 48.8441,800
2026-04-23CAD 48.96CAD 49.13CAD 48.54CAD 48.7571,600
2026-04-22CAD 49.23CAD 49.29CAD 48.90CAD 49.1071,400
2026-04-21CAD 49.45CAD 49.60CAD 48.40CAD 48.48129,800
2026-04-20CAD 50.01CAD 50.07CAD 49.64CAD 49.82120,200
2026-04-17CAD 50.16CAD 50.65CAD 50.16CAD 50.4188,200
2026-04-16CAD 50.05CAD 50.14CAD 49.58CAD 49.75104,900
2026-04-15CAD 50.36CAD 50.40CAD 49.88CAD 49.89114,400
2026-04-14CAD 49.75CAD 50.59CAD 49.75CAD 50.57153,300
2026-04-13CAD 49.58CAD 49.62CAD 49.20CAD 49.5196,800
2026-04-10CAD 50.00CAD 50.20CAD 49.81CAD 49.9460,600
2026-04-09CAD 49.71CAD 50.26CAD 49.71CAD 49.94106,900
2026-04-08CAD 50.32CAD 50.32CAD 49.27CAD 49.60126,600
2026-04-07CAD 49.07CAD 49.57CAD 48.50CAD 49.49130,100
2026-04-06CAD 49.24CAD 49.38CAD 48.93CAD 49.01101,200
2026-04-02CAD 48.45CAD 49.46CAD 48.36CAD 49.32226,700
2026-04-01CAD 49.82CAD 50.45CAD 49.75CAD 50.27242,400
2026-03-31CAD 48.24CAD 49.42CAD 48.17CAD 49.39141,200
2026-03-30CAD 48.12CAD 48.12CAD 47.35CAD 47.57175,700
2026-03-27CAD 46.29CAD 47.71CAD 46.21CAD 47.36222,000
2026-03-26CAD 46.50CAD 46.83CAD 45.66CAD 45.83157,800
2026-03-25CAD 47.57CAD 47.72CAD 46.87CAD 47.30178,700
2026-03-24CAD 45.21CAD 46.02CAD 45.15CAD 45.83212,700
2026-03-23CAD 45.48CAD 46.38CAD 44.95CAD 45.59466,700
2026-03-20CAD 48.17CAD 48.21CAD 46.30CAD 46.44406,400
2026-03-19CAD 47.52CAD 48.22CAD 46.90CAD 48.13459,600
2026-03-18CAD 50.62CAD 50.87CAD 50.13CAD 50.19177,400
2026-03-17CAD 52.08CAD 52.27CAD 51.77CAD 52.0090,600
2026-03-16CAD 52.06CAD 52.21CAD 51.66CAD 52.02164,500
2026-03-13CAD 53.11CAD 53.15CAD 52.25CAD 52.3294,800
2026-03-12CAD 53.55CAD 53.55CAD 52.59CAD 52.66237,700
2026-03-11CAD 53.58CAD 53.66CAD 53.29CAD 53.5991,900
2026-03-10CAD 53.81CAD 54.07CAD 53.38CAD 53.68313,200
2026-03-09CAD 52.40CAD 53.17CAD 52.20CAD 53.17146,700
2026-03-06CAD 53.01CAD 53.50CAD 52.89CAD 53.29343,500
2026-03-05CAD 53.23CAD 53.26CAD 52.70CAD 52.80108,600
2026-03-04CAD 53.79CAD 54.00CAD 53.20CAD 53.45256,700
2026-03-03CAD 53.80CAD 53.80CAD 52.33CAD 53.10461,600
2026-03-02CAD 55.80CAD 55.93CAD 54.96CAD 55.69440,200
2026-02-27CAD 54.44CAD 54.81CAD 54.32CAD 54.73236,100
2026-02-26CAD 53.94CAD 54.32CAD 53.55CAD 54.24195,000
2026-02-25CAD 54.01CAD 54.40CAD 53.75CAD 53.83124,200
2026-02-24CAD 53.55CAD 54.03CAD 53.36CAD 53.97199,800
2026-02-23CAD 53.62CAD 54.70CAD 53.62CAD 54.69184,200
2026-02-20CAD 52.19CAD 52.95CAD 51.73CAD 52.91223,600
2026-02-19CAD 51.49CAD 51.94CAD 51.31CAD 51.85178,400
2026-02-18CAD 50.95CAD 51.66CAD 50.95CAD 51.47173,900
2026-02-17CAD 50.26CAD 50.40CAD 49.67CAD 50.07265,900
2026-02-13CAD 51.17CAD 51.70CAD 50.84CAD 51.52157,900
2026-02-12CAD 51.90CAD 52.10CAD 50.11CAD 50.47228,900
2026-02-11CAD 52.22CAD 52.24CAD 51.69CAD 52.11133,600
2026-02-10CAD 52.09CAD 52.09CAD 51.28CAD 51.67147,500
2026-02-09CAD 51.37CAD 52.28CAD 51.37CAD 52.24169,100
2026-02-06CAD 50.11CAD 50.97CAD 50.11CAD 50.96223,800
2026-02-05CAD 49.56CAD 50.58CAD 49.13CAD 49.36299,600
2026-02-04CAD 51.82CAD 51.82CAD 49.86CAD 50.74279,700
2026-02-03CAD 50.80CAD 51.27CAD 49.76CAD 50.65473,700
2026-02-02CAD 48.09CAD 49.29CAD 46.61CAD 47.78517,000
2026-01-30CAD 51.98CAD 52.45CAD 47.87CAD 49.662,636,300
2026-01-29CAD 56.85CAD 56.85CAD 52.50CAD 55.22831,000
2026-01-28CAD 54.10CAD 55.42CAD 54.10CAD 55.33651,500
2026-01-27CAD 52.59CAD 53.50CAD 52.19CAD 53.45479,000
2026-01-26CAD 53.11CAD 53.24CAD 52.17CAD 52.75570,100
2026-01-23CAD 51.98CAD 52.33CAD 51.88CAD 52.15284,200
2026-01-22CAD 51.07CAD 51.87CAD 50.98CAD 51.74222,900
2026-01-21CAD 51.24CAD 51.30CAD 50.30CAD 51.06546,300
2026-01-20CAD 50.21CAD 50.39CAD 49.92CAD 50.32343,300
2026-01-19CAD 49.49CAD 49.77CAD 49.36CAD 49.70322,000
2026-01-16CAD 48.85CAD 49.07CAD 48.24CAD 48.76170,700
2026-01-15CAD 48.92CAD 49.08CAD 48.86CAD 48.92203,500
2026-01-14CAD 49.07CAD 49.20CAD 48.70CAD 49.12258,100
2026-01-13CAD 48.74CAD 49.03CAD 48.42CAD 48.53213,000
2026-01-12CAD 48.55CAD 48.90CAD 48.54CAD 48.57530,900
2026-01-09CAD 47.63CAD 47.91CAD 47.49CAD 47.91136,700
2026-01-08CAD 46.82CAD 47.38CAD 46.79CAD 47.35156,500
2026-01-07CAD 46.82CAD 47.16CAD 46.64CAD 47.10166,900
2026-01-06CAD 46.85CAD 47.41CAD 46.85CAD 47.35175,200
2026-01-05CAD 46.57CAD 46.70CAD 46.41CAD 46.65336,600
2026-01-02CAD 45.93CAD 45.93CAD 45.31CAD 45.51260,000
2025-12-31CAD 45.52CAD 45.62CAD 45.21CAD 45.3174,900
2025-12-30CAD 45.95CAD 46.05CAD 45.46CAD 45.51133,600
2025-12-29CAD 46.03CAD 46.03CAD 45.08CAD 45.43355,600
2025-12-24CAD 47.07CAD 47.07CAD 46.50CAD 46.9090,900
2025-12-23CAD 46.90CAD 47.21CAD 46.51CAD 47.19224,800
2025-12-22CAD 46.45CAD 46.61CAD 46.33CAD 46.58233,300
2025-12-19CAD 45.58CAD 45.91CAD 45.45CAD 45.7184,900
2025-12-18CAD 45.67CAD 45.99CAD 45.36CAD 45.55182,900
2025-12-17CAD 45.64CAD 45.81CAD 45.53CAD 45.79123,800
2025-12-16CAD 45.35CAD 45.54CAD 45.08CAD 45.29170,900
2025-12-15CAD 45.59CAD 45.64CAD 45.15CAD 45.31137,200
2025-12-12CAD 45.75CAD 45.81CAD 44.89CAD 45.28210,500
2025-12-11CAD 44.56CAD 45.16CAD 44.56CAD 45.07130,700
2025-12-10CAD 44.34CAD 44.72CAD 44.21CAD 44.6699,200
2025-12-09CAD 44.36CAD 44.61CAD 44.31CAD 44.52135,100
2025-12-08CAD 44.41CAD 44.43CAD 44.11CAD 44.3465,000
2025-12-05CAD 45.00CAD 45.17CAD 44.34CAD 44.34119,600
2025-12-04CAD 44.92CAD 44.96CAD 44.70CAD 44.9052,200
2025-12-03CAD 45.15CAD 45.19CAD 44.76CAD 44.9178,500
2025-12-02CAD 45.33CAD 45.33CAD 44.48CAD 45.02144,900
2025-12-01CAD 45.43CAD 45.52CAD 45.10CAD 45.42170,300
2025-11-28CAD 44.91CAD 45.33CAD 44.76CAD 45.27193,700
2025-11-27CAD 44.79CAD 44.80CAD 44.66CAD 44.7221,800
2025-11-26CAD 44.63CAD 44.83CAD 44.57CAD 44.66138,800
2025-11-25CAD 44.62CAD 44.82CAD 44.42CAD 44.59129,900
2025-11-24CAD 43.86CAD 44.57CAD 43.85CAD 44.5656,600
2025-11-21CAD 43.75CAD 44.07CAD 43.63CAD 43.75117,100
2025-11-20CAD 43.78CAD 44.00CAD 43.42CAD 43.88155,200
2025-11-19CAD 43.63CAD 44.17CAD 43.50CAD 43.71142,500
2025-11-18CAD 43.34CAD 43.51CAD 43.10CAD 43.34113,000
2025-11-17CAD 43.52CAD 43.65CAD 42.86CAD 43.18166,400
2025-11-14CAD 43.24CAD 43.92CAD 43.04CAD 43.72128,200
2025-11-13CAD 45.02CAD 45.05CAD 44.33CAD 44.50168,100
2025-11-12CAD 44.12CAD 44.97CAD 44.00CAD 44.80254,500
2025-11-11CAD 44.06CAD 44.07CAD 43.65CAD 44.04101,300
2025-11-10CAD 43.48CAD 43.88CAD 43.40CAD 43.85134,500
2025-11-07CAD 42.55CAD 43.04CAD 42.52CAD 42.69139,100
2025-11-06CAD 42.62CAD 42.76CAD 42.49CAD 42.6157,300
2025-11-05CAD 42.50CAD 42.65CAD 42.36CAD 42.6081,800
2025-11-04CAD 42.22CAD 42.44CAD 41.83CAD 42.01163,600
2025-11-03CAD 42.74CAD 42.93CAD 42.49CAD 42.6166,500
2025-10-31CAD 42.73CAD 42.73CAD 42.06CAD 42.58137,500
2025-10-30CAD 41.90CAD 42.62CAD 41.81CAD 42.60117,300
2025-10-29CAD 41.85CAD 42.04CAD 41.29CAD 41.55345,100
2025-10-28CAD 41.17CAD 41.59CAD 40.98CAD 41.24359,300
2025-10-27CAD 42.59CAD 42.68CAD 41.85CAD 41.90388,600
2025-10-24CAD 43.50CAD 43.89CAD 43.44CAD 43.51122,800
2025-10-23CAD 43.81CAD 44.00CAD 43.59CAD 43.59264,500
2025-10-22CAD 42.75CAD 43.33CAD 41.75CAD 43.19904,400
2025-10-21CAD 44.84CAD 45.02CAD 43.35CAD 43.45762,600
2025-10-20CAD 46.22CAD 46.74CAD 45.98CAD 46.73428,200
2025-10-17CAD 46.30CAD 46.30CAD 44.83CAD 45.14841,700
2025-10-16CAD 45.69CAD 46.27CAD 45.62CAD 46.22453,600
2025-10-15CAD 45.04CAD 45.28CAD 44.85CAD 45.23229,000