Go Pro
→ Read now. Do not delete. You’ve been warned. (From Porter & Company) (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$30.69 0.00 (0.00%)
As of 07/8/2026 03:49 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 19.46%, with a year-to-date return of -7.03%. In the past month, the stock has decreased 3.40%, reflecting recent market activity.

As of the latest close, Sprott Physical Gold Trust traded at C$30.69 with a market cap of C$14.63 billion and volume of 304 shares. Five years ago, the stock traded at C$14.26, representing a 115.22% increase over that period. At the time, it had a market cap of C$4.65 billion and a volume of 1,200 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
-1.98%
1 Month
Performance
-3.40%
3 Month
Performance
-15.08%
Year-To-Date
Performance
-7.03%
1 Year
Performance
+19.46%
5 Year
Performance
+115.22%

PHYS.U Stock Chart for Saturday, July, 11, 2026

PHYS.U Chart by TradingView

Sprott Physical Gold Trust Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/10/2026C$30.69C$30.69C$30.75C$30.62304 shsC$14.63 billion
07/09/2026C$30.69C$30.69C$30.75C$30.62304 shsC$14.63 billion
07/08/2026C$30.99C$30.69
-0.97%		C$30.75C$30.62304 shsC$14.63 billion
07/07/2026C$31.31C$30.99
-1.02%		C$31.38C$30.99736 shsC$14.77 billion
07/06/2026C$31.88C$31.31
-1.79%		C$31.38C$31.243,311 shsC$14.92 billion
07/03/2026C$30.99C$31.88
+2.87%		C$31.88C$31.341,394 shsC$15.20 billion
07/02/2026C$30.30C$30.99
+2.28%		C$31.14C$30.991,582 shsC$14.77 billion
07/01/2026C$30.30C$30.30C$30.40C$30.30450 shsC$14.44 billion
06/30/2026C$30.32C$30.30
-0.07%		C$30.40C$30.30450 shsC$14.44 billion
06/29/2026C$30.67C$30.32
-1.14%		C$30.38C$30.241,959 shsC$14.45 billion
06/26/2026C$30.34C$30.67
+1.09%		C$30.86C$30.67786 shsC$14.62 billion
06/25/2026C$30.01C$30.34
+1.10%		C$30.48C$30.211,655 shsC$14.46 billion
06/24/2026C$31.00C$30.01
-3.19%		C$30.36C$29.901,800 shsC$14.31 billion
06/23/2026C$31.64C$31.00
-2.02%		C$31.18C$31.001,781 shsC$14.78 billion
06/22/2026C$31.24C$31.64
+1.28%		C$31.64C$31.64122 shsC$15.08 billion
06/19/2026C$31.87C$31.24
-1.98%		C$31.31C$31.0116,806 shsC$14.89 billion
06/18/2026C$31.87C$31.87C$32.87C$31.87845 shsC$15.19 billion
06/17/2026C$32.64C$31.87
-2.36%		C$32.87C$31.87845 shsC$15.19 billion
06/16/2026C$32.51C$32.64
+0.40%		C$32.77C$32.58856 shsC$15.56 billion
06/15/2026C$31.88C$32.51
+1.98%		C$32.84C$32.51700 shsC$15.50 billion
06/12/2026C$31.77C$31.88
+0.35%		C$31.93C$31.88700 shsC$15.20 billion
06/11/2026C$30.79C$31.77
+3.18%		C$31.77C$30.753,709 shsC$15.14 billion
06/10/2026C$32.13C$30.79
-4.17%		C$31.31C$30.791,680 shsC$14.68 billion

This page (TSE:PHYS.U) was last updated on 7/11/2026 by MarketBeat.com Staff.
From Our Partners
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
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Better than SpaceX? Grab this ticker instead.
Larry Benedict generated $274 million for his clients by finding the trades most investors missed. Now he says...
Brownstone Research | Sponsoredtc pixel