Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	24.900	24.930	24.850	24.880	24.880	22,900
2024-05-28	24.930	24.980	24.860	24.950	24.950	36,300
2024-05-27	25.000	25.000	24.790	24.810	24.810	28,100
2024-05-24	24.930	24.930	24.700	24.760	24.760	36,400
2024-05-23	25.130	25.150	24.840	24.850	24.850	54,800
2024-05-22	25.620	25.620	25.280	25.320	25.320	53,400
2024-05-21	25.770	25.780	25.630	25.710	25.710	61,900
2024-05-17	25.370	25.520	25.370	25.520	25.520	149,700
2024-05-16	25.240	25.240	25.090	25.160	25.160	42,900
2024-05-15	25.010	25.220	24.920	25.220	25.220	99,100
2024-05-14	24.810	24.970	24.810	24.950	24.950	48,300
2024-05-13	24.930	24.930	24.750	24.750	24.750	32,600
2024-05-10	25.040	25.150	24.980	25.090	25.090	51,100
2024-05-09	24.590	24.870	24.590	24.860	24.860	56,800
2024-05-08	24.590	24.640	24.530	24.560	24.560	30,800
2024-05-07	24.620	24.620	24.490	24.610	24.610	17,300
2024-05-06	24.540	24.630	24.500	24.620	24.620	29,400
2024-05-03	24.340	24.390	24.060	24.370	24.370	30,600
2024-05-02	24.350	24.460	24.340	24.420	24.420	31,500
2024-05-01	24.440	24.720	24.440	24.630	24.630	40,600
2024-04-30	24.560	24.620	24.350	24.350	24.350	43,800
2024-04-29	24.690	24.830	24.690	24.760	24.760	11,500
2024-04-26	24.880	24.880	24.720	24.790	24.790	70,400
2024-04-25	24.630	24.870	24.630	24.750	24.750	330,200
2024-04-24	24.680	24.840	24.610	24.640	24.640	43,600
2024-04-23	24.500	24.700	24.500	24.590	24.590	90,900
2024-04-22	24.910	24.910	24.650	24.720	24.720	162,400
2024-04-19	25.420	25.590	25.350	25.470	25.470	68,400
2024-04-18	25.450	25.510	25.250	25.420	25.420	35,000
2024-04-17	25.480	25.560	25.210	25.330	25.330	27,900
2024-04-16	25.390	25.620	25.290	25.570	25.570	107,200
2024-04-15	24.910	25.400	24.700	25.380	25.380	76,500
2024-04-12	25.520	25.770	24.840	24.880	24.880	725,700
2024-04-11	24.810	25.180	24.810	25.170	25.170	26,200
2024-04-10	24.640	24.910	24.570	24.750	24.750	45,500
2024-04-09	24.790	24.880	24.700	24.750	24.750	35,900
2024-04-08	24.560	24.660	24.440	24.620	24.620	54,700
2024-04-05	24.340	24.620	24.340	24.460	24.460	208,800
2024-04-04	24.090	24.280	24.020	24.180	24.180	77,800
2024-04-03	24.070	24.250	23.990	24.230	24.230	37,600
2024-04-02	23.920	24.080	23.850	24.080	24.080	35,800
2024-04-01	23.740	23.790	23.590	23.740	23.740	36,200
2024-03-28	23.310	23.450	23.270	23.430	23.430	33,700
2024-03-27	23.050	23.210	23.050	23.190	23.190	38,300
2024-03-26	23.050	23.060	22.950	23.020	23.020	32,100
2024-03-25	22.940	22.990	22.930	22.950	22.950	25,000
2024-03-22	22.910	22.940	22.800	22.870	22.870	16,200
2024-03-21	23.060	23.060	22.750	22.900	22.900	25,900
2024-03-20	22.650	22.910	22.650	22.880	22.880	30,400
2024-03-19	22.840	22.840	22.640	22.710	22.710	26,100
2024-03-18	22.680	22.760	22.680	22.760	22.760	21,500
2024-03-15	22.730	22.770	22.700	22.730	22.730	12,800
2024-03-14	22.690	22.770	22.650	22.760	22.760	13,700
2024-03-13	22.700	22.780	22.660	22.750	22.750	17,500
2024-03-12	22.700	22.710	22.590	22.600	22.600	26,400
2024-03-11	22.900	22.940	22.840	22.890	22.890	29,700
2024-03-08	22.680	22.970	22.600	22.870	22.870	64,600
2024-03-07	22.600	22.630	22.540	22.600	22.600	20,700
2024-03-06	22.560	22.600	22.480	22.570	22.570	46,600
2024-03-05	22.440	22.520	22.400	22.490	22.490	29,600

← NewerPage 11 of 21 · 1,255 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.