Free Trial
→ Before you buy SpaceX shares, consider this alternative approach (From Weiss Ratings) (Ad)tc pixel Free PHYS.U Stock Alerts

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

Sprott Physical Gold Trust logo
C$34.53 0.00 (0.00%)
As of 05/29/2026 03:09 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 37.62%, with a year-to-date return of 4.60%.

As of the latest close, Sprott Physical Gold Trust traded at C$34.53 with a market cap of C$16.46 billion and volume of 914 shares. Five years ago, the stock traded at C$15.25, representing a 126.43% increase over that period. At the time, it had a market cap of C$4.94 billion and a volume of 4,820 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+2.31%
3 Month
Performance
-13.95%
Year-To-Date
Performance
+4.60%
1 Year
Performance
+37.62%
5 Year
Performance
+126.43%

PHYS.U Stock Chart for Monday, June, 1, 2026

PHYS.U Chart by TradingView

Sprott Physical Gold Trust Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026C$34.06C$34.53
+1.38%		C$34.53C$34.23914 shsC$16.46 billion
05/28/2026C$33.75C$34.06
+0.92%		C$34.10C$33.517,163 shsC$16.24 billion
05/27/2026C$34.09C$33.75
-1.00%		C$33.75C$33.52900 shsC$16.09 billion
05/26/2026C$34.37C$34.09
-0.81%		C$34.24C$33.99965 shsC$16.25 billion
05/25/2026C$34.16C$34.37
+0.61%		C$34.37C$34.37260 shsC$16.38 billion
05/22/2026C$34.40C$34.16
-0.70%		C$34.29C$34.061,808 shsC$16.28 billion
05/21/2026C$34.40C$34.40C$34.40C$34.181,158 shsC$16.40 billion
05/20/2026C$33.92C$34.40
+1.42%		C$34.40C$33.851,610 shsC$16.40 billion
05/19/2026C$34.39C$33.92
-1.37%		C$34.16C$33.923,106 shsC$16.17 billion
05/18/2026C$34.39C$34.39C$34.51C$34.36498 shsC$16.39 billion
05/15/2026C$35.26C$34.39
-2.47%		C$34.51C$34.36498 shsC$16.39 billion
05/14/2026C$35.42C$35.26
-0.45%		C$35.26C$35.261,308 shsC$16.77 billion
05/13/2026C$35.46C$35.42
-0.11%		C$35.42C$35.42280 shsC$16.84 billion
05/12/2026C$35.81C$35.46
-0.98%		C$35.72C$35.46424 shsC$16.86 billion
05/11/2026C$35.70C$35.81
+0.31%		C$35.92C$35.79620 shsC$17.03 billion
05/08/2026C$35.98C$35.70
-0.78%		C$35.77C$35.70605 shsC$16.93 billion
05/07/2026C$35.47C$35.98
+1.44%		C$36.03C$35.951,296 shsC$17.11 billion
05/06/2026C$34.59C$35.47
+2.54%		C$35.60C$35.47467 shsC$16.87 billion
05/05/2026N/AC$34.59C$34.59C$34.591,001 shsC$16.45 billion
04/30/2026C$34.37C$34.97
+1.75%		C$35.01C$34.97233 shsC$16.63 billion

This page (TSE:PHYS.U) was last updated on 6/1/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel