Sprott Physical Gold Trust (PHYS.U) Stock Chart & Stock Price History C$28.71 +0.60 (+2.13%) As of 03:45 PM Eastern Add Share Share Chart Stock AnalysisChartHeadlinesBuy This Stock Sprott Physical Gold Trust Stock Price Performance The Sprott Physical Gold Trust (PHYS.U) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 41.29%, with a year-to-date return of 43.41%. In the past month, the stock has increased 10.94%, reflecting recent market activity. As of the latest close, Sprott Physical Gold Trust traded at C$28.11 with a market cap of C$13.05 billion and volume of 500 shares. Five years ago, the stock traded at C$15.30, representing a 87.65% increase over that period. At the time, it had a market cap of C$0.00 and a volume of 2,200 shares. Receive PHYS.U Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sprott Physical Gold Trust and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+2.03%1 Month Performance+10.94%3 Month Performance+11.11%Year-To-Date Performance+43.41%1 Year Performance+41.29%5 Year Performance+87.65% PHYS.U Stock Chart for Monday, September, 22, 2025 PHYS.U Chart by TradingView Sprott Physical Gold Trust Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/19/2025C$28.02C$28.11+0.32%C$28.11C$28.11500 shsC$13.05 billion09/18/2025C$28.14C$28.02-0.43%C$28.02C$27.973,619 shsC$13.00 billion09/17/2025C$28.39C$28.14-0.88%C$28.48C$28.058,313 shsC$13.06 billion09/16/2025C$28.18C$28.39+0.75%C$28.43C$28.334,958 shsC$13.17 billion09/15/2025C$28.05C$28.18+0.46%C$28.18C$28.18227 shsC$13.08 billion09/12/2025C$27.99C$28.05+0.21%C$28.08C$28.012,335 shsC$13.02 billion09/11/2025C$27.99C$27.99C$28.00C$27.9014,662 shsC$12.99 billion09/10/2025C$27.99C$27.99C$28.08C$27.991,907 shsC$12.99 billion09/09/2025C$27.97C$27.99+0.07%C$28.07C$27.991,035 shsC$12.99 billion09/08/2025C$27.61C$27.97+1.30%C$28.03C$27.972,672 shsC$12.98 billion Get the Latest News and Ratings for PHYS.U and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sprott Physical Gold Trust and its competitors with MarketBeat's FREE daily newsletter. 09/05/2025C$27.26C$27.61+1.28%C$27.63C$27.512,848 shsC$12.81 billion09/04/2025C$27.38C$27.26-0.44%C$27.30C$27.191,002 shsC$12.65 billion09/03/2025C$27.14C$27.38+0.88%C$27.45C$27.282,614 shsC$12.71 billion09/02/2025C$26.49C$27.14+2.45%C$27.14C$26.834,344 shsC$12.59 billion09/01/2025C$26.49C$26.49C$26.49C$26.363,418 shsC$12.00 billion08/29/2025C$26.26C$26.49+0.88%C$26.49C$26.363,418 shsC$12.00 billion08/28/2025C$26.08C$26.26+0.69%C$26.26C$26.154,985 shsC$10.43 billion08/27/2025C$26.00C$26.08+0.31%C$26.08C$25.952,711 shsC$10.36 billion08/26/2025C$25.84C$26.00+0.62%C$26.00C$26.00100 shsC$10.33 billion08/25/2025C$25.88C$25.84-0.15%C$25.90C$25.843,917 shsC$10.26 billion08/22/2025C$25.64C$25.88+0.94%C$25.92C$25.881,699 shsC$10.28 billion08/21/2025C$25.70C$25.64-0.23%C$25.72C$25.64675 shsC$10.18 billion This page (TSE:PHYS.U) was last updated on 9/22/2025 by MarketBeat.com Staff From Our PartnersTrump’s Plan May Undo 1933’s Biggest Financial InjusticeTrump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...American Hartford Gold | SponsoredWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredRecession Risk: 90% — Are Your Savings Ready?Moody's latest report shows one-third of U.S. economic activity is already in recession or at high risk.Lear Capital | SponsoredWhat The Silver Boom Could Mean For You…AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...Goldco Precious Metals | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sprott Physical Gold Trust Please log in to your account or sign up in order to add this asset to your watchlist. Share Sprott Physical Gold Trust With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
