Free Trial

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

Sprott Physical Gold Trust logo
C$26.49 +0.23 (+0.88%)
As of 08/29/2025 12:37 PM Eastern

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 35.99%, with a year-to-date return of 32.32%. In the past month, the stock has increased 5.29%, reflecting recent market activity.

As of the latest close, Sprott Physical Gold Trust traded at C$26.49 with a market cap of C$12.00 billion and volume of 3,418 shares. Five years ago, the stock traded at C$15.61, representing a 69.70% increase over that period. At the time, it had a market cap of C$0.00 and a volume of 52,973 shares.

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.

By 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
+1.88%
1 Month
Performance
+5.29%
3 Month
Performance
+5.58%
Year-To-Date
Performance
+32.32%
1 Year
Performance
+35.99%
5 Year
Performance
+69.70%

PHYS.U Stock Chart for Sunday, August, 31, 2025

Sprott Physical Gold Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025C$26.26C$26.49
+0.88%
C$26.49C$26.363,418 shsC$12.00 billion
08/28/2025C$26.08C$26.26
+0.69%
C$26.26C$26.154,985 shsC$10.43 billion
08/27/2025C$26.00C$26.08
+0.31%
C$26.08C$25.952,711 shsC$10.36 billion
08/26/2025C$25.84C$26.00
+0.62%
C$26.00C$26.00100 shsC$10.33 billion
08/25/2025C$25.88C$25.84
-0.15%
C$25.90C$25.843,917 shsC$10.26 billion
08/22/2025C$25.64C$25.88
+0.94%
C$25.92C$25.881,699 shsC$10.28 billion
08/21/2025C$25.70C$25.64
-0.23%
C$25.72C$25.64675 shsC$10.18 billion
08/20/2025C$25.43C$25.70
+1.06%
C$25.70C$25.642,475 shsC$10.21 billion
08/19/2025C$25.60C$25.43
-0.66%
C$25.60C$25.431,239 shsC$10.10 billion
08/18/2025C$25.64C$25.60
-0.16%
C$25.62C$25.607,065 shsC$10.17 billion
08/15/2025C$25.64C$25.64C$25.64C$25.631,200 shsC$10.18 billion
08/14/2025C$25.74C$25.64
-0.39%
C$25.70C$25.574,732 shsC$10.18 billion
08/13/2025C$25.67C$25.74
+0.27%
C$25.75C$25.743,342 shsC$10.22 billion
08/12/2025C$25.74C$25.67
-0.27%
C$25.67C$25.67771 shsC$10.20 billion
08/11/2025C$26.06C$25.74
-1.23%
C$25.81C$25.675,484 shsC$10.22 billion
08/08/2025C$26.10C$26.06
-0.15%
C$26.06C$25.951,589 shsC$10.35 billion
08/07/2025C$25.89C$26.10
+0.81%
C$26.10C$25.9019,247 shsC$10.37 billion
08/06/2025C$25.93C$25.89
-0.15%
C$25.89C$25.884,000 shsC$10.28 billion
08/05/2025C$25.67C$25.93
+1.01%
C$25.96C$25.8211,572 shsC$10.30 billion
08/04/2025C$25.67C$25.67C$25.67C$25.675,540 shsC$10.20 billion
08/01/2025C$25.16C$25.67
+2.03%
C$25.67C$25.675,540 shsC$10.20 billion
07/31/2025C$25.02C$25.16
+0.56%
C$25.16C$25.16361 shsC$9.99 billion
07/30/2025C$25.50C$25.02
-1.88%
C$25.33C$25.024,936 shsC$9.94 billion

This page (TSE:PHYS.U) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners