Sprott Physical Gold Trust (PHYS.U) Stock Chart & Stock Price History C$31.06 -0.13 (-0.42%) As of 03:50 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 46.58%, with a year-to-date return of 55.14%. In the past month, the stock has increased 8.30%, reflecting recent market activity. As of the latest close, Sprott Physical Gold Trust traded at C$31.19 with a market cap of C$14.47 billion and volume of 9,335 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-3.48%1 Month Performance+8.30%3 Month Performance+20.29%Year-To-Date Performance+55.14%1 Year Performance+46.58% PHYS.U Stock Chart for Friday, October, 24, 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 Capitalization10/23/2025C$30.91C$31.19+0.91%C$31.44C$31.199,335 shsC$14.47 billion10/22/2025C$31.01C$30.91-0.32%C$30.91C$29.9414,248 shsC$14.34 billion10/21/2025C$33.22C$31.01-6.65%C$32.10C$30.9511,384 shsC$14.39 billion10/20/2025C$32.18C$33.22+3.23%C$33.22C$32.821,887 shsC$15.42 billion10/17/2025C$32.90C$32.18-2.19%C$32.78C$31.9424,581 shsC$14.93 billion10/16/2025C$32.18C$32.90+2.24%C$32.90C$32.5514,109 shsC$15.27 billion10/15/2025C$31.63C$32.18+1.74%C$32.19C$32.012,148 shsC$14.93 billion10/14/2025C$30.64C$31.63+3.23%C$31.72C$31.3412,175 shsC$14.25 billion10/13/2025C$30.64C$30.64C$30.70C$30.444,707 shsC$14.22 billion10/10/2025C$30.42C$30.64+0.72%C$30.70C$30.444,707 shsC$14.22 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. 10/09/2025C$30.97C$30.42-1.78%C$30.79C$30.202,845 shsC$14.12 billion10/08/2025C$30.39C$30.97+1.91%C$31.06C$30.9114,937 shsC$14.37 billion10/07/2025C$30.32C$30.39+0.23%C$30.48C$30.39410 shsC$14.10 billion10/06/2025C$29.89C$30.32+1.44%C$30.32C$30.169,871 shsC$14.07 billion10/03/2025C$29.52C$29.89+1.25%C$29.89C$29.822,629 shsC$13.87 billion10/02/2025C$29.71C$29.52-0.64%C$29.52C$29.412,495 shsC$13.70 billion10/01/2025C$29.58C$29.71+0.44%C$29.74C$29.6620,469 shsC$13.79 billion09/30/2025C$29.29C$29.58+0.99%C$29.58C$29.257,721 shsC$13.73 billion09/29/2025C$28.86C$29.29+1.49%C$29.33C$29.289,402 shsC$13.59 billion09/26/2025C$28.86C$28.86C$29.07C$28.8611,446 shsC$13.39 billion09/25/2025C$28.68C$28.86+0.63%C$28.86C$28.643,648 shsC$13.39 billion09/24/2025C$28.97C$28.68-1.00%C$28.88C$28.683,116 shsC$13.31 billion09/23/2025C$28.71C$28.97+0.91%C$29.08C$28.887,863 shsC$13.44 billion This page (TSE:PHYS.U) was last updated on 10/24/2025 by MarketBeat.com Staff From Our PartnersNext opportunity for crypto millionsThe floodgates have opened. Bitcoin and Ethereum ETFs are seeing record-breaking inflows, the biggest since...Crypto 101 Media | SponsoredNEW LAW: Congress Approves Setup For Digital Dollar?Trump Ally Says Congress Approved the Setup for a Digital Dollar 2.0 But according to Rep. Marjorie Taylor ...Goldco Precious Metals | SponsoredTrump’s new nightmare beginsPorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredTrade this between 9:30 and 10:45 am ESTIf you can be at your computer between 9 a.m. and 10:45 a.m. on most weekdays, I’ll show you a simple trading ...Base Camp Trading | SponsoredElon Musk is on the lineElon Musk says November 6 could "affect the future of the world" Get ready for the biggest pivot in corpora...Altimetry | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredThe Fed Just Got Kneecapped — Here’s What Happens NextDonald Trump has done it again! This time, with the signing of the highly controversial new law S.1582 — he...Banyan Hill Publishing | SponsoredBitcoin is dead?Bitcoin’s historic run may be ending — and Weiss Ratings’ Juan Villaverde, who’s nailed every major crypto bul...Weiss Ratings | 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