Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	22.080	22.310	22.050	22.260	22.260	113,900
2024-03-01	21.530	21.920	21.480	21.900	21.900	53,700
2024-02-29	21.380	21.430	21.350	21.430	21.430	48,200
2024-02-28	21.230	21.260	21.230	21.250	21.250	11,900
2024-02-27	21.170	21.220	21.120	21.120	21.120	13,600
2024-02-26	21.090	21.150	21.080	21.150	21.150	5,200
2024-02-23	21.010	21.230	21.010	21.200	21.200	14,900
2024-02-22	21.060	21.060	20.990	21.035	21.035	27,500
2024-02-21	21.130	21.130	21.000	21.070	21.070	17,800
2024-02-20	21.080	21.140	20.990	20.990	20.990	49,900
2024-02-16	20.830	20.910	20.810	20.890	20.890	240,000
2024-02-15	20.860	20.910	20.810	20.820	20.820	28,600
2024-02-14	20.920	20.920	20.780	20.800	20.800	15,400
2024-02-13	20.920	20.960	20.870	20.880	20.880	19,300
2024-02-12	21.020	21.020	20.930	21.020	21.020	12,500
2024-02-09	21.100	21.110	21.040	21.090	21.090	13,900
2024-02-08	21.240	21.240	21.180	21.190	21.190	7,600
2024-02-07	21.260	21.320	21.210	21.300	21.300	8,300
2024-02-06	21.230	21.330	21.230	21.270	21.270	4,300
2024-02-05	21.080	21.230	21.070	21.220	21.220	13,400
2024-02-02	21.150	21.210	21.110	21.210	21.210	17,800
2024-02-01	21.230	21.320	21.220	21.290	21.290	35,000
2024-01-31	21.180	21.310	21.170	21.180	21.180	20,000
2024-01-30	21.260	21.280	21.140	21.150	21.150	10,600
2024-01-29	21.120	21.150	21.030	21.130	21.130	6,200
2024-01-26	21.050	21.050	20.980	20.990	20.990	10,400
2024-01-25	21.100	21.100	20.920	21.050	21.050	17,500
2024-01-24	21.150	21.150	20.920	20.950	20.950	100,200
2024-01-23	21.080	21.150	21.070	21.120	21.120	13,600
2024-01-22	21.090	21.100	21.010	21.070	21.070	7,700
2024-01-19	21.110	21.150	21.030	21.130	21.130	33,300
2024-01-18	20.970	21.030	20.920	21.030	21.030	11,200
2024-01-17	21.400	21.400	20.860	20.890	20.890	43,700
2024-01-16	21.230	21.240	21.080	21.150	21.150	20,700
2024-01-15	21.200	21.460	21.200	21.460	21.460	13,000
2024-01-12	21.140	21.250	21.120	21.190	21.190	28,100
2024-01-11	20.950	21.080	20.870	20.990	20.990	14,000
2024-01-10	21.050	21.050	20.900	20.920	20.920	17,400
2024-01-09	21.130	21.130	21.000	21.070	21.070	26,600
2024-01-08	21.030	21.100	20.930	20.980	20.980	31,400
2024-01-05	21.270	21.270	21.080	21.130	21.130	12,200
2024-01-04	21.070	21.140	21.000	21.130	21.130	12,300
2024-01-03	21.010	21.070	20.930	21.050	21.050	26,300
2024-01-02	21.200	21.310	21.170	21.170	21.170	25,100
2023-12-29	21.220	21.220	21.070	21.090	21.090	21,600
2023-12-28	21.250	21.290	21.160	21.170	21.170	6,100
2023-12-27	21.100	21.330	21.100	21.280	21.280	25,000
2023-12-22	21.130	21.230	21.090	21.100	21.100	32,800
2023-12-21	21.120	21.130	21.030	21.030	21.030	24,400
2023-12-20	21.050	21.070	20.980	21.040	21.040	29,300
2023-12-19	21.150	21.220	21.090	21.100	21.100	85,900
2023-12-18	20.970	21.150	20.970	21.130	21.130	69,200
2023-12-15	21.180	21.220	20.970	21.010	21.010	12,400
2023-12-14	21.310	21.330	21.150	21.250	21.250	42,300
2023-12-13	20.820	21.230	20.820	21.160	21.160	28,100
2023-12-12	20.950	20.950	20.850	20.870	20.870	27,400
2023-12-11	21.020	21.020	20.820	20.860	20.860	18,000
2023-12-08	21.190	21.240	21.100	21.170	21.170	13,900
2023-12-07	21.470	21.530	21.410	21.420	21.420	18,600
2023-12-06	21.490	21.490	21.390	21.420	21.420	17,900

← NewerPage 12 of 21 · 1,259 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.