Free Trial

Sprott Physical Gold Trust (PHYS.U) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free PHYS.U Stock Alerts
C$18.29
+0.17 (+0.94%)
(As of 05/28/2024 ET)
Stock AnalysisChartHeadlines

Sprott Physical Gold Trust Stock Price Performance

5 Day
Performance
+1.05%
1 Month
Performance
+1.05%
3 Month
Performance
+16.65%
6 Month
Performance
+15.03%
Year-To-Date
Performance
+14.67%
1 Year
Performance
+20.33%
Receive PHYS.U Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sprott Physical Gold Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Banking Apocalypse Ahead: Secure Your Savings Today!
During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.
See what it is here!

PHYS.U Stock Chart for Tuesday, May, 28, 2024

PHYS.U Chart by TradingView

Sprott Physical Gold Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$18.12C$18.29
+0.94%		C$18.32C$18.231,580 shsC$7.27 billion
05/27/2024C$18.12C$18.12C$18.12C$18.12100 shsC$7.20 billion
05/24/2024C$18.10C$18.12
+0.11%		C$18.12C$18.12102 shsC$7.20 billion
05/23/2024C$18.48C$18.10
-2.06%		C$18.25C$18.10860 shsC$7.19 billion
05/22/2024C$18.84C$18.48
-1.91%		C$18.73C$18.482,083 shsC$7.34 billion
05/21/2024C$18.75C$18.84
+0.48%		C$18.90C$18.842,053 shsC$7.48 billion
05/20/2024C$18.75C$18.75C$18.75C$18.7013,759 shsC$7.45 billion
05/17/2024C$18.50C$18.75
+1.35%		C$18.75C$18.7013,759 shsC$7.45 billion
05/16/2024C$18.53C$18.50
-0.16%		C$18.50C$18.432,423 shsC$7.35 billion
05/15/2024C$18.25C$18.53
+1.53%		C$18.53C$18.252,400 shsC$7.36 billion
05/14/2024C$18.10C$18.25
+0.83%		C$18.25C$18.19200 shsC$7.25 billion
05/13/2024C$18.35C$18.10
-1.36%		C$18.24C$18.103,825 shsC$7.19 billion
05/10/2024C$18.14C$18.35
+1.16%		C$18.38C$18.304,070 shsC$7.29 billion
05/09/2024C$17.88C$18.14
+1.45%		C$18.14C$17.913,100 shsC$7.21 billion
05/08/2024C$17.93C$17.88
-0.28%		C$17.90C$17.83800 shsC$7.10 billion
05/07/2024C$18.03C$17.93
-0.55%		C$17.93C$17.931,600 shsC$7.12 billion
05/06/2024C$17.67C$18.03
+2.04%		C$18.03C$17.991,256 shsC$7.16 billion
05/03/2024C$17.95C$17.67
-1.56%		C$17.69C$17.675,000 shsC$7.02 billion
05/02/2024C$17.95C$17.95C$17.96C$17.922,600 shsC$7.13 billion
05/01/2024C$17.73C$17.95
+1.24%		C$17.96C$17.922,600 shsC$7.13 billion
04/30/2024C$18.11C$17.73
-2.10%		C$17.90C$17.734,025 shsC$7.04 billion
04/29/2024C$18.10C$18.11
+0.06%		C$18.18C$18.054,500 shsC$7.19 billion
04/26/2024C$18.10C$18.10C$18.18C$18.1021,303 shsC$7.19 billion
04/25/2024C$18.07C$18.10
+0.17%		C$18.15C$17.9817,700 shsC$7.19 billion
04/24/2024C$18.00C$18.07
+0.39%		C$18.07C$18.00200 shsC$7.18 billion
04/23/2024C$18.04C$18.00
-0.22%		C$18.04C$17.877,536 shsC$7.15 billion
04/22/2024C$18.46C$18.04
-2.28%		C$18.07C$18.04570 shsC$7.17 billion
04/19/2024C$18.46C$18.46C$18.47C$18.441,500 shsC$7.33 billion
04/18/2024C$18.38C$18.46
+0.44%		C$18.47C$18.441,500 shsC$7.33 billion
04/17/2024C$18.49C$18.38
-0.59%		C$18.46C$18.381,130 shsC$7.30 billion
04/16/2024C$18.41C$18.49
+0.43%		C$18.50C$18.337,373 shsC$7.34 billion
04/15/2024C$18.10C$18.41
+1.71%		C$18.41C$17.971,800 shsC$7.31 billion
04/12/2024C$18.39C$18.10
-1.58%		C$18.72C$18.104,844 shsC$7.19 billion
04/11/2024C$18.06C$18.39
+1.83%		C$18.39C$18.154,821 shsC$7.30 billion
04/10/2024C$18.10C$18.06
-0.22%		C$18.10C$18.06250 shsC$7.17 billion
04/09/2024C$18.00C$18.10
+0.56%		C$18.25C$18.10472 shsC$7.19 billion
04/08/2024C$18.00C$18.00C$18.06C$17.89126 shsC$7.15 billion
04/05/2024C$17.79C$18.00
+1.18%		C$18.06C$17.891,630 shsC$7.15 billion
04/04/2024C$17.80C$17.79
-0.06%		C$17.94C$17.796,900 shsC$7.07 billion
04/03/2024C$17.70C$17.80
+0.56%		C$17.83C$17.724,000 shsC$7.07 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/02/2024C$17.48C$17.70
+1.26%		C$17.70C$17.70300 shsC$7.03 billion
04/01/2024C$17.28C$17.48
+1.16%		C$17.54C$17.39845 shsC$6.94 billion
03/29/2024C$17.28C$17.28C$17.28C$17.17200 shsC$6.86 billion
03/28/2024C$17.05C$17.28
+1.35%		C$17.28C$17.17200 shsC$6.86 billion
03/27/2024C$16.90C$17.05
+0.89%		C$17.05C$17.054,462 shsC$6.77 billion
03/26/2024C$16.91C$16.90
-0.06%		C$16.90C$16.90100 shsC$6.71 billion
03/25/2024C$16.79C$16.91
+0.71%		C$16.91C$16.89500 shsC$6.72 billion
03/22/2024C$16.91C$16.79
-0.71%		C$16.88C$16.793,800 shsC$6.67 billion
03/21/2024C$16.74C$16.91
+1.02%		C$17.04C$16.911,500 shsC$6.72 billion
03/20/2024C$16.71C$16.74
+0.18%		C$16.77C$16.7164,915 shsC$6.65 billion
03/19/2024C$16.81C$16.71
-0.59%		C$16.75C$16.68350 shsC$6.64 billion
03/18/2024C$16.79C$16.81
+0.12%		C$16.81C$16.77200 shsC$6.68 billion
03/15/2024C$16.79C$16.79C$16.79C$16.76390 shsC$6.67 billion
03/14/2024C$16.90C$16.79
-0.65%		C$16.79C$16.76390 shsC$6.67 billion
03/13/2024C$16.75C$16.90
+0.90%		C$16.90C$16.90810 shsC$6.71 billion
03/12/2024C$16.96C$16.75
-1.24%		C$16.80C$16.741,630 shsC$6.65 billion
03/11/2024C$16.94C$16.96
+0.12%		C$16.99C$16.96783 shsC$6.74 billion
03/08/2024C$16.77C$16.94
+1.01%		C$17.00C$16.834,150 shsC$6.73 billion
03/07/2024C$16.66C$16.77
+0.66%		C$16.77C$16.761,000 shsC$6.66 billion
03/06/2024C$16.55C$16.66
+0.66%		C$16.66C$16.63450 shsC$6.62 billion
03/05/2024C$16.41C$16.55
+0.85%		C$16.55C$16.531,916 shsC$6.57 billion
03/04/2024C$16.16C$16.41
+1.55%		C$16.41C$16.24481 shsC$6.52 billion
03/01/2024C$15.77C$16.16
+2.47%		C$16.16C$15.803,481 shsC$6.42 billion
02/29/2024C$15.68C$15.77
+0.57%		C$15.80C$15.73650 shsC$6.26 billion
02/28/2024C$15.68C$15.68C$15.68C$15.66205 shsC$6.23 billion
02/27/2024C$15.57C$15.68
+0.71%		C$15.68C$15.66205 shsC$6.23 billion

This page (TSE:PHYS.U) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace