Sprott Physical Gold Trust (PHYS.U) Stock Chart & Stock Price History C$25.67 +0.51 (+2.03%) As of 08/1/2025 03:36 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 33.42%, with a year-to-date return of 28.22%. In the past month, the stock has decreased 0.16%, reflecting recent market activity. As of the latest close, Sprott Physical Gold Trust traded at C$25.67 with a market cap of C$10.20 billion and volume of 5,540 shares. Five years ago, the stock traded at C$15.73, representing a 63.19% increase over that period. At the time, it had a market cap of C$0.00 and a volume of 166,065 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. Email Address 5 Day Performance+1.26%1 Month Performance-0.16%3 Month Performance+4.31%Year-To-Date Performance+28.22%1 Year Performance+33.42%5 Year Performance+63.19% PHYS.U Stock Chart for Saturday, August, 2, 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 Capitalization08/01/2025C$25.16C$25.67+2.03%C$25.67C$25.675,540 shsC$10.20 billion07/31/2025C$25.02C$25.16+0.56%C$25.16C$25.16361 shsC$9.99 billion07/30/2025C$25.50C$25.02-1.88%C$25.33C$25.024,936 shsC$9.94 billion07/29/2025C$25.35C$25.50+0.59%C$25.51C$25.451,625 shsC$10.13 billion07/28/2025C$25.62C$25.35-1.05%C$25.35C$25.35150 shsC$10.07 billion07/25/2025C$25.82C$25.62-0.77%C$25.67C$25.547,156 shsC$10.18 billion07/24/2025C$26.00C$25.82-0.69%C$25.87C$25.741,142 shsC$10.26 billion07/23/2025C$26.34C$26.00-1.29%C$26.21C$25.951,442 shsC$10.33 billion07/22/2025C$25.98C$26.34+1.39%C$26.34C$26.153,305 shsC$10.46 billion07/21/2025C$25.68C$25.98+1.17%C$26.05C$25.914,880 shsC$10.32 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. 07/18/2025C$25.59C$25.68+0.35%C$25.76C$25.662,017 shsC$10.20 billion07/17/2025C$25.64C$25.59-0.20%C$25.59C$25.443,862 shsC$10.16 billion07/16/2025C$25.48C$25.64+0.63%C$25.78C$25.611,509 shsC$10.18 billion07/15/2025C$25.76C$25.48-1.09%C$25.62C$25.451,781 shsC$10.12 billion07/14/2025C$25.69C$25.76+0.27%C$25.76C$25.76113 shsC$10.23 billion07/11/2025C$25.43C$25.69+1.02%C$25.72C$25.69550 shsC$10.20 billion07/10/2025C$25.37C$25.43+0.24%C$25.43C$25.42368 shsC$10.10 billion07/09/2025C$25.18C$25.37+0.75%C$25.37C$25.22550 shsC$10.08 billion07/08/2025C$25.60C$25.18-1.64%C$25.22C$25.18263 shsC$10.00 billion07/07/2025C$25.57C$25.60+0.12%C$25.60C$25.352,857 shsC$10.17 billion07/04/2025C$25.57C$25.57C$25.57C$25.562,980 shsC$10.16 billion07/03/2025C$25.71C$25.57-0.54%C$25.57C$25.562,980 shsC$10.16 billion07/02/2025C$25.30C$25.71+1.62%C$25.71C$25.54275 shsC$10.21 billion07/01/2025C$25.30C$25.30C$25.30C$25.071,350 shsC$10.05 billion This page (TSE:PHYS.U) was last updated on 8/2/2025 by MarketBeat.com Staff From Our PartnersElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredJeff Bezos Launches "ChatGPT Killer"?Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...Stansberry Research | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | SponsoredTrump’s crypto advisor may have revealed the next big crypto opportunityWhile investors chase Bitcoin toward $100K, D.C. insiders are quietly loading up on something else. One of Tru...Weiss Ratings | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | 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.
Free PHYS.U Stock Alerts