Sprott Physical Gold Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 26.370 | 26.370 | 26.170 | 26.290 | 26.290 | 98,000 |
| 2024-08-21 | 26.470 | 26.620 | 26.360 | 26.570 | 26.570 | 42,300 |
| 2024-08-20 | 26.720 | 26.750 | 26.480 | 26.595 | 26.595 | 31,100 |
| 2024-08-19 | 26.370 | 26.500 | 26.330 | 26.500 | 26.500 | 23,200 |
| 2024-08-16 | 26.520 | 26.580 | 26.410 | 26.570 | 26.570 | 60,700 |
| 2024-08-15 | 26.210 | 26.300 | 26.040 | 26.250 | 26.250 | 28,500 |
| 2024-08-14 | 26.120 | 26.150 | 25.970 | 26.120 | 26.120 | 37,900 |
| 2024-08-13 | 26.300 | 26.340 | 26.210 | 26.240 | 26.240 | 21,600 |
| 2024-08-12 | 26.080 | 26.340 | 26.080 | 26.340 | 26.340 | 25,300 |
| 2024-08-09 | 25.850 | 25.970 | 25.810 | 25.940 | 25.940 | 44,300 |
| 2024-08-08 | 25.810 | 25.850 | 25.740 | 25.790 | 25.790 | 67,500 |
| 2024-08-07 | 25.720 | 25.720 | 25.530 | 25.560 | 25.560 | 55,600 |
| 2024-08-06 | 25.830 | 25.850 | 25.590 | 25.620 | 25.620 | 130,400 |
| 2024-08-02 | 26.540 | 26.610 | 26.000 | 26.310 | 26.310 | 74,100 |
| 2024-08-01 | 26.240 | 26.330 | 26.210 | 26.320 | 26.320 | 41,400 |
| 2024-07-31 | 25.980 | 26.240 | 25.960 | 26.210 | 26.210 | 75,700 |
| 2024-07-30 | 25.750 | 25.900 | 25.610 | 25.900 | 25.900 | 34,200 |
| 2024-07-29 | 25.720 | 25.720 | 25.480 | 25.600 | 25.600 | 39,600 |
| 2024-07-26 | 25.480 | 25.620 | 25.450 | 25.600 | 25.600 | 28,400 |
| 2024-07-25 | 25.490 | 25.490 | 25.180 | 25.320 | 25.320 | 55,100 |
| 2024-07-24 | 25.820 | 25.950 | 25.680 | 25.680 | 25.680 | 147,300 |
| 2024-07-23 | 25.610 | 25.680 | 25.560 | 25.670 | 25.670 | 26,300 |
| 2024-07-22 | 25.480 | 25.520 | 25.370 | 25.510 | 25.510 | 50,200 |
| 2024-07-19 | 25.490 | 25.550 | 25.440 | 25.480 | 25.480 | 45,100 |
| 2024-07-18 | 26.100 | 26.120 | 25.890 | 25.905 | 25.905 | 27,000 |
| 2024-07-17 | 26.140 | 26.215 | 25.950 | 26.020 | 26.020 | 40,200 |
| 2024-07-16 | 25.880 | 26.110 | 25.880 | 26.100 | 26.100 | 92,700 |
| 2024-07-15 | 25.530 | 25.820 | 25.520 | 25.670 | 25.670 | 33,600 |
| 2024-07-12 | 25.350 | 25.530 | 25.310 | 25.500 | 25.500 | 13,800 |
| 2024-07-11 | 25.470 | 25.530 | 25.350 | 25.470 | 25.470 | 402,000 |
| 2024-07-10 | 25.160 | 25.230 | 25.090 | 25.095 | 25.095 | 11,900 |
| 2024-07-09 | 25.070 | 25.110 | 24.950 | 25.030 | 25.030 | 11,100 |
| 2024-07-08 | 25.140 | 25.150 | 24.910 | 25.020 | 25.020 | 28,500 |
| 2024-07-05 | 25.110 | 25.310 | 25.110 | 25.245 | 25.245 | 111,400 |
| 2024-07-04 | 25.000 | 25.030 | 24.860 | 24.910 | 24.910 | 6,400 |
| 2024-07-03 | 24.930 | 25.050 | 24.850 | 25.010 | 25.010 | 28,800 |
| 2024-07-02 | 24.860 | 24.880 | 24.750 | 24.800 | 24.800 | 15,300 |
| 2024-06-28 | 24.830 | 24.830 | 24.720 | 24.720 | 24.720 | 16,000 |
| 2024-06-27 | 24.680 | 24.800 | 24.680 | 24.750 | 24.750 | 12,600 |
| 2024-06-26 | 24.480 | 24.530 | 24.440 | 24.500 | 24.500 | 25,700 |
| 2024-06-25 | 24.700 | 24.710 | 24.610 | 24.640 | 24.640 | 23,200 |
| 2024-06-24 | 24.740 | 24.780 | 24.700 | 24.760 | 24.760 | 45,700 |
| 2024-06-21 | 25.140 | 25.140 | 24.690 | 24.710 | 24.710 | 74,800 |
| 2024-06-20 | 24.820 | 25.170 | 24.820 | 25.060 | 25.060 | 95,500 |
| 2024-06-19 | 24.710 | 24.790 | 24.520 | 24.750 | 24.750 | 20,100 |
| 2024-06-18 | 24.750 | 24.850 | 24.690 | 24.820 | 24.820 | 96,400 |
| 2024-06-17 | 24.860 | 24.860 | 24.680 | 24.720 | 24.720 | 65,400 |
| 2024-06-14 | 24.860 | 24.950 | 24.830 | 24.900 | 24.900 | 117,600 |
| 2024-06-13 | 24.770 | 24.800 | 24.530 | 24.590 | 24.590 | 53,000 |
| 2024-06-12 | 24.900 | 24.900 | 24.720 | 24.750 | 24.750 | 51,300 |
| 2024-06-11 | 24.750 | 24.830 | 24.710 | 24.780 | 24.780 | 132,200 |
| 2024-06-10 | 24.640 | 24.800 | 24.640 | 24.720 | 24.720 | 121,200 |
| 2024-06-07 | 24.860 | 24.860 | 24.500 | 24.500 | 24.500 | 92,700 |
| 2024-06-06 | 25.150 | 25.300 | 25.100 | 25.210 | 25.210 | 14,400 |
| 2024-06-05 | 24.750 | 25.090 | 24.750 | 25.040 | 25.040 | 42,900 |
| 2024-06-04 | 24.800 | 24.800 | 24.630 | 24.720 | 24.720 | 37,500 |
| 2024-06-03 | 24.710 | 24.930 | 24.690 | 24.870 | 24.870 | 35,000 |
| 2024-05-31 | 24.960 | 24.960 | 24.600 | 24.670 | 24.670 | 37,900 |
| 2024-05-30 | 24.960 | 24.970 | 24.850 | 24.880 | 24.880 | 19,600 |
| 2024-05-29 | 24.900 | 24.930 | 24.850 | 24.880 | 24.880 | 22,900 |
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.