Sprott Physical Gold Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	44.350	44.360	44.080	44.140	44.140	55,308
2026-10-16	44.540	44.850	44.470	44.530	44.530	83,101
2026-10-15	44.530	44.750	44.400	44.750	44.750	29,200
2026-10-14	44.060	44.230	43.900	44.040	44.040	88,400
2026-10-13	45.040	45.040	44.520	44.690	44.690	89,300
2026-10-09	45.140	45.310	45.110	45.240	45.240	48,600
2026-10-08	44.370	44.500	44.210	44.340	44.340	76,000
2026-10-07	44.000	44.350	43.920	44.160	44.160	93,700
2026-10-06	44.660	44.815	44.540	44.690	44.690	32,400
2026-10-05	44.580	44.590	44.300	44.510	44.510	87,200
2026-10-02	44.940	45.020	44.330	44.490	44.490	118,600
2026-10-01	44.650	44.820	44.510	44.730	44.730	62,100
2026-09-30	44.780	44.780	44.390	44.400	44.400	80,600
2026-09-29	44.400	44.610	44.320	44.610	44.610	52,900
2026-09-28	44.520	44.520	43.930	44.060	44.060	190,700
2026-09-25	45.560	45.820	45.490	45.780	45.780	116,800
2026-09-24	45.620	45.690	45.370	45.510	45.510	143,300
2026-09-23	45.900	45.900	45.540	45.640	45.640	89,800
2026-09-22	45.930	46.480	45.910	46.360	46.360	157,500
2026-09-21	46.140	46.140	45.760	46.070	46.070	45,300
2026-09-18	46.220	46.450	45.970	46.260	46.260	100,500
2026-09-17	46.060	46.150	45.890	45.930	45.930	56,500
2026-09-16	45.730	45.840	44.720	45.070	45.070	180,300
2026-09-15	45.160	45.210	44.870	45.110	45.110	52,300
2026-09-14	44.970	45.270	44.820	44.990	44.990	96,200
2026-09-11	45.950	46.100	45.500	45.510	45.510	51,900
2026-09-10	45.540	45.670	45.090	45.190	45.190	72,000
2026-09-09	46.230	46.230	45.780	45.910	45.910	130,200
2026-09-08	45.940	46.020	45.480	45.490	45.490	133,000
2026-09-04	46.190	46.560	46.190	46.480	46.480	94,100
2026-09-03	46.900	47.040	46.590	46.680	46.680	113,700
2026-09-02	45.900	46.180	45.770	46.030	46.030	144,900
2026-09-01	45.820	46.040	45.520	45.570	45.570	156,400
2026-08-31	46.740	46.870	46.410	46.850	46.850	78,400
2026-08-28	48.460	48.650	46.850	47.015	47.015	202,500
2026-08-27	48.310	48.580	48.050	48.505	48.505	52,600
2026-08-26	48.590	48.710	48.300	48.400	48.400	100,700
2026-08-25	48.440	49.050	48.400	49.030	49.030	195,000
2026-08-24	49.030	49.120	48.650	48.920	48.920	293,000
2026-08-21	47.760	48.320	47.660	48.190	48.190	241,400
2026-08-20	46.590	47.360	46.560	47.340	47.340	170,000
2026-08-19	46.910	47.130	46.640	47.130	47.130	217,800
2026-08-18	46.290	46.470	45.880	45.930	45.930	86,600
2026-08-17	46.170	46.670	46.140	46.640	46.640	62,600
2026-08-14	46.210	46.260	46.060	46.120	46.120	53,100
2026-08-13	46.430	46.430	45.940	45.980	45.980	95,500
2026-08-12	46.750	46.880	46.500	46.720	46.720	180,000
2026-08-11	46.500	46.550	46.100	46.210	46.210	88,400
2026-08-10	45.800	46.450	45.630	46.390	46.390	114,500
2026-08-07	46.100	46.150	45.700	45.820	45.820	112,400
2026-08-06	45.010	45.370	44.880	45.170	45.170	109,700
2026-08-05	44.680	45.180	44.540	45.020	45.020	165,000
2026-08-04	43.370	43.710	43.370	43.400	43.400	74,400
2026-07-31	42.900	43.020	42.700	42.920	42.920	78,300
2026-07-30	43.330	43.620	43.310	43.560	43.560	56,600
2026-07-29	42.720	43.660	42.560	43.010	43.010	52,000
2026-07-28	42.990	43.100	42.820	42.910	42.910	58,700
2026-07-27	43.430	43.670	43.390	43.580	43.580	48,100
2026-07-24	43.090	43.420	43.090	43.190	43.190	45,400
2026-07-23	43.160	43.220	42.980	43.070	43.070	74,100

Page 1 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.