Free Trial
→ ALERT: Drop these 5 stocks before the market opens tomorrow! (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$35.81 +0.11 (+0.31%)
As of 03:20 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 40.98%, with a year-to-date return of 8.48%. In the past month, the stock has decreased 0.91%, reflecting recent market activity.

As of the latest close, Sprott Physical Gold Trust traded at C$35.70 with a market cap of C$16.93 billion and volume of 605 shares. Five years ago, the stock traded at C$14.44, representing a 147.99% increase over that period. At the time, it had a market cap of C$4.64 billion and a volume of 200 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
+0.96%
1 Month
Performance
-0.91%
3 Month
Performance
-6.62%
Year-To-Date
Performance
+8.48%
1 Year
Performance
+40.98%
5 Year
Performance
+147.99%

PHYS.U Stock Chart for Monday, May, 11, 2026

PHYS.U Chart by TradingView

Sprott Physical Gold Trust Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/29/2026C$34.67C$34.37
-0.87%		C$34.41C$34.37430 shsC$16.34 billion
04/28/2026C$35.39C$34.67
-2.03%		C$34.67C$34.671,036 shsC$16.49 billion
04/27/2026C$35.78C$35.39
-1.09%		C$35.62C$35.391,482 shsC$16.83 billion
04/24/2026C$35.59C$35.78
+0.53%		C$35.86C$35.751,090 shsC$17.01 billion
04/23/2026C$35.92C$35.59
-0.92%		C$35.81C$35.59407 shsC$16.92 billion
04/22/2026C$35.71C$35.92
+0.59%		C$35.95C$35.891,857 shsC$17.08 billion
04/21/2026C$36.43C$35.71
-1.98%		C$35.81C$35.71860 shsC$16.98 billion
04/20/2026C$36.85C$36.43
-1.14%		C$36.57C$36.431,502 shsC$17.32 billion
04/17/2026C$36.31C$36.85
+1.49%		C$37.05C$36.731,068 shsC$17.52 billion
04/16/2026C$36.34C$36.31
-0.08%		C$36.55C$36.244,307 shsC$17.26 billion
04/15/2026C$36.67C$36.34
-0.90%		C$36.60C$36.343,083 shsC$17.28 billion
04/14/2026C$35.81C$36.67
+2.40%		C$36.72C$36.45602 shsC$17.44 billion
04/13/2026C$36.14C$35.81
-0.91%		C$35.94C$35.701,490 shsC$17.03 billion
04/10/2026C$36.16C$36.14
-0.06%		C$36.34C$36.08921 shsC$17.18 billion

This page (TSE:PHYS.U) was last updated on 5/11/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | 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
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | 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
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel