S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
5 Small-Cap Energy Stocks Surged in Price and Volume on Friday
The only accurate crypto trading system I know … (Ad)
Novo Nordisk Arms Wegovy to Be a Triple Threat
Vital Farms Rides the Pasture-Raised Egg Trend to the Bank
The #1 Crypto for 2024 (Ad)
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
He Is Giving Away Bitcoin (Ad)
When Will the Next Bull Market Be?
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
5 Small-Cap Energy Stocks Surged in Price and Volume on Friday
The only accurate crypto trading system I know … (Ad)
Novo Nordisk Arms Wegovy to Be a Triple Threat
Vital Farms Rides the Pasture-Raised Egg Trend to the Bank
The #1 Crypto for 2024 (Ad)
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
He Is Giving Away Bitcoin (Ad)
When Will the Next Bull Market Be?
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
5 Small-Cap Energy Stocks Surged in Price and Volume on Friday
The only accurate crypto trading system I know … (Ad)
Novo Nordisk Arms Wegovy to Be a Triple Threat
Vital Farms Rides the Pasture-Raised Egg Trend to the Bank
The #1 Crypto for 2024 (Ad)
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
He Is Giving Away Bitcoin (Ad)
When Will the Next Bull Market Be?
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
S&P 500   5,061.82
DOW   37,735.11
QQQ   431.06
5 Small-Cap Energy Stocks Surged in Price and Volume on Friday
The only accurate crypto trading system I know … (Ad)
Novo Nordisk Arms Wegovy to Be a Triple Threat
Vital Farms Rides the Pasture-Raised Egg Trend to the Bank
The #1 Crypto for 2024 (Ad)
3 Energy Plays for Cash Flow: Buy 1 or Buy Them All
M&T Bank, Goldman Sachs rise; Salesforce, Tesla fall, Monday, 4/15/2024
He Is Giving Away Bitcoin (Ad)
When Will the Next Bull Market Be?
Global smartphone shipments climb nearly 8% in 1st quarter as Samsung retakes the lead
Free Trial

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

→ “Forget Tesla, this is Elon’s Next Big Thing” (From InvestorPlace) (Ad)
Free PHYS.U Stock Alerts
C$18.41
+0.31 (+1.71%)
(As of 04/15/2024 ET)
Stock AnalysisChartHeadlines

Sprott Physical Gold Trust Stock Price Performance

5 Day
Performance
+1.94%
1 Month
Performance
+9.65%
3 Month
Performance
+15.86%
6 Month
Performance
+23.64%
Year-To-Date
Performance
+15.42%
1 Year
Performance
+17.56%
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

Ad TradeSmith
A.I. Pioneer Issues Urgent Warning to Americans
With artificial intelligence creeping into every facet of our lives, what should you be doing to "A.I.-Proof" your future? It's the question on many of our minds.
Click here to see Louis' new video for yourself.

PHYS.U Stock Chart for Tuesday, April, 16, 2024

PHYS.U Chart by TradingView

Sprott Physical Gold Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2024C$18.10C$18.41
+1.71%		C$18.41C$17.971,800 shsC$7.31 billion
04/12/2024C$18.39C$18.10
-1.58%		C$18.72C$18.104,844 shsC$7.19 billion
04/11/2024C$18.06C$18.39
+1.83%		C$18.39C$18.154,821 shsC$7.30 billion
04/10/2024C$18.10C$18.06
-0.22%		C$18.10C$18.06250 shsC$7.17 billion
04/09/2024C$18.00C$18.10
+0.56%		C$18.25C$18.10472 shsC$7.19 billion
04/08/2024C$18.00C$18.00C$18.06C$17.89126 shsC$7.15 billion
04/05/2024C$17.79C$18.00
+1.18%		C$18.06C$17.891,630 shsC$7.15 billion
04/04/2024C$17.80C$17.79
-0.06%		C$17.94C$17.796,900 shsC$7.07 billion
04/03/2024C$17.70C$17.80
+0.56%		C$17.83C$17.724,000 shsC$7.07 billion
04/02/2024C$17.48C$17.70
+1.26%		C$17.70C$17.70300 shsC$7.03 billion
04/01/2024C$17.28C$17.48
+1.16%		C$17.54C$17.39845 shsC$6.94 billion
03/29/2024C$17.28C$17.28C$17.28C$17.17200 shsC$6.86 billion
03/28/2024C$17.05C$17.28
+1.35%		C$17.28C$17.17200 shsC$6.86 billion
03/27/2024C$16.90C$17.05
+0.89%		C$17.05C$17.054,462 shsC$6.77 billion
03/26/2024C$16.91C$16.90
-0.06%		C$16.90C$16.90100 shsC$6.71 billion
03/25/2024C$16.79C$16.91
+0.71%		C$16.91C$16.89500 shsC$6.72 billion
03/22/2024C$16.91C$16.79
-0.71%		C$16.88C$16.793,800 shsC$6.67 billion
03/21/2024C$16.74C$16.91
+1.02%		C$17.04C$16.911,500 shsC$6.72 billion
03/20/2024C$16.71C$16.74
+0.18%		C$16.77C$16.7164,915 shsC$6.65 billion
03/19/2024C$16.81C$16.71
-0.59%		C$16.75C$16.68350 shsC$6.64 billion
03/18/2024C$16.79C$16.81
+0.12%		C$16.81C$16.77200 shsC$6.68 billion
03/15/2024C$16.79C$16.79C$16.79C$16.76390 shsC$6.67 billion
03/14/2024C$16.90C$16.79
-0.65%		C$16.79C$16.76390 shsC$6.67 billion
03/13/2024C$16.75C$16.90
+0.90%		C$16.90C$16.90810 shsC$6.71 billion
03/12/2024C$16.96C$16.75
-1.24%		C$16.80C$16.741,630 shsC$6.65 billion
03/11/2024C$16.94C$16.96
+0.12%		C$16.99C$16.96783 shsC$6.74 billion
03/08/2024C$16.77C$16.94
+1.01%		C$17.00C$16.834,150 shsC$6.73 billion
03/07/2024C$16.66C$16.77
+0.66%		C$16.77C$16.761,000 shsC$6.66 billion
03/06/2024C$16.55C$16.66
+0.66%		C$16.66C$16.63450 shsC$6.62 billion
03/05/2024C$16.41C$16.55
+0.85%		C$16.55C$16.531,916 shsC$6.57 billion
03/04/2024C$16.16C$16.41
+1.55%		C$16.41C$16.24481 shsC$6.52 billion
03/01/2024C$15.77C$16.16
+2.47%		C$16.16C$15.803,481 shsC$6.42 billion
02/29/2024C$15.68C$15.77
+0.57%		C$15.80C$15.73650 shsC$6.26 billion
02/28/2024C$15.68C$15.68C$15.68C$15.66205 shsC$6.23 billion
02/27/2024C$15.57C$15.68
+0.71%		C$15.68C$15.66205 shsC$6.23 billion
02/26/2024C$15.61C$15.57
-0.26%		C$15.57C$15.574,700 shsC$6.18 billion
02/23/2024C$15.61C$15.61C$15.61C$15.57450 shsC$6.20 billion
02/22/2024C$15.59C$15.61
+0.13%		C$15.61C$15.57450 shsC$6.20 billion
02/21/2024C$15.55C$15.59
+0.26%		C$15.62C$15.59310 shsC$6.19 billion
02/20/2024C$15.51C$15.55
+0.26%		C$15.60C$15.5440,400 shsC$6.18 billion
Nerd Investor Reveals Secret To Make Money With A.I. (Ad)

He's doing something he's never done before. In ten years, this nerd investor has picked 210+ stocks that have gone up at least 100%.

>>Check out what this A.I. Perfect Storm is<<
02/19/2024C$15.51C$15.51C$15.51C$15.42700 shsC$6.16 billion
02/16/2024C$15.49C$15.51
+0.13%		C$15.51C$15.42700 shsC$6.16 billion
02/15/2024C$15.36C$15.49
+0.85%		C$15.49C$15.381,075 shsC$6.15 billion
02/14/2024C$15.39C$15.36
-0.19%		C$15.36C$15.36206 shsC$6.10 billion
02/13/2024C$15.59C$15.39
-1.28%		C$15.42C$15.39250 shsC$6.11 billion
02/12/2024C$15.63C$15.59
-0.26%		C$15.60C$15.59510 shsC$6.19 billion
02/09/2024C$15.76C$15.63
-0.82%		C$15.63C$15.63178 shsC$6.21 billion
02/08/2024C$15.78C$15.76
-0.13%		C$15.76C$15.76601 shsC$6.26 billion
02/07/2024C$15.78C$15.78C$15.78C$15.701,324 shsC$6.27 billion
02/06/2024C$15.71C$15.78
+0.45%		C$15.78C$15.701,324 shsC$6.27 billion
02/05/2024C$15.71C$15.71C$15.72C$15.712,552 shsC$6.24 billion
02/02/2024C$15.90C$15.71
-1.19%		C$15.72C$15.712,553 shsC$6.24 billion
02/01/2024C$15.65C$15.90
+1.60%		C$15.93C$15.901,140 shsC$6.32 billion
01/31/2024C$15.80C$15.65
-0.95%		C$15.90C$15.651,441 shsC$6.22 billion
01/30/2024C$15.63C$15.80
+1.09%		C$15.82C$15.762,625 shsC$6.28 billion
01/29/2024C$15.63C$15.63C$15.65C$15.63550 shsC$6.21 billion
01/26/2024C$15.68C$15.63
-0.32%		C$15.65C$15.63550 shsC$6.21 billion
01/25/2024C$15.68C$15.68C$15.70C$15.68400 shsC$6.23 billion
01/24/2024C$15.52C$15.68
+1.03%		C$15.70C$15.68400 shsC$6.23 billion
01/19/2024C$15.52C$15.52C$15.54C$15.522,900 shsC$6.16 billion
01/18/2024C$15.46C$15.52
+0.39%		C$15.54C$15.522,900 shsC$6.16 billion
01/17/2024C$15.74C$15.46
-1.78%		C$15.48C$15.44600 shsC$6.14 billion
01/16/2024C$15.89C$15.74
-0.94%		C$15.74C$15.74300 shsC$6.25 billion
01/15/2024C$15.63C$15.89
+1.66%		C$15.89C$15.771,900 shsC$6.31 billion

This page (TSE:PHYS.U) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Investment of the Decade…
Porter & Company
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
You won't believe what Citigroup just did to it's depositors
American Alternative
The #1 Crypto for 2024
InvestorPlace
The Greatest Bull Market in Crypto History…
Weiss Ratings
The “Perfect Storm” for Gold
Gold Safe Exchange