Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	21.370	21.380	21.250	21.380	21.380	14,500
2023-12-04	21.610	21.610	21.250	21.370	21.370	34,600
2023-12-01	21.410	21.750	21.410	21.750	21.750	41,900
2023-11-30	21.610	21.610	21.460	21.500	21.500	19,200
2023-11-29	21.660	21.690	21.610	21.680	21.680	146,700
2023-11-28	21.500	21.610	21.500	21.590	21.590	61,600
2023-11-27	21.450	21.480	21.400	21.450	21.450	13,700
2023-11-24	21.300	21.360	21.230	21.360	21.360	7,100
2023-11-23	21.420	21.420	21.230	21.240	21.240	3,400
2023-11-22	21.480	21.500	21.280	21.290	21.290	14,900
2023-11-21	21.330	21.460	21.330	21.380	21.380	21,100
2023-11-20	21.200	21.250	21.120	21.250	21.250	18,900
2023-11-17	21.320	21.320	21.200	21.230	21.230	14,600
2023-11-16	21.250	21.370	21.200	21.340	21.340	71,200
2023-11-15	21.030	21.030	20.940	20.970	20.970	14,100
2023-11-14	21.050	21.160	21.020	21.040	21.040	34,900
2023-11-13	20.890	21.050	20.860	21.050	21.050	9,100
2023-11-10	21.060	21.060	20.860	20.890	20.890	56,200
2023-11-09	20.960	21.170	20.960	21.130	21.130	14,200
2023-11-08	21.190	21.200	20.985	20.985	20.985	35,500
2023-11-07	21.170	21.230	21.100	21.200	21.200	50,500
2023-11-06	21.300	21.300	21.230	21.240	21.240	17,000
2023-11-03	21.310	21.420	21.300	21.340	21.340	20,200
2023-11-02	21.470	21.470	21.310	21.340	21.340	30,200
2023-11-01	21.540	21.590	21.410	21.490	21.490	26,900
2023-10-31	21.580	21.700	21.440	21.540	21.540	30,300
2023-10-30	21.570	21.600	21.480	21.490	21.490	31,800
2023-10-27	21.210	21.690	21.210	21.680	21.680	41,000
2023-10-26	21.190	21.350	21.160	21.310	21.310	28,800
2023-10-25	21.110	21.200	21.020	21.170	21.170	31,500
2023-10-24	20.910	21.020	20.780	20.900	20.900	102,800
2023-10-23	21.010	21.010	20.770	20.910	20.910	24,000
2023-10-20	21.000	21.230	20.950	21.040	21.040	60,500
2023-10-19	20.730	21.050	20.730	21.010	21.010	49,000
2023-10-18	20.500	20.750	20.500	20.720	20.720	40,000
2023-10-17	20.400	20.400	20.310	20.320	20.320	12,100
2023-10-16	20.290	20.290	20.200	20.230	20.230	14,500
2023-10-13	20.230	20.380	20.190	20.370	20.370	51,600
2023-10-12	19.770	19.840	19.770	19.840	19.840	12,200
2023-10-11	19.590	19.790	19.590	19.760	19.760	26,600
2023-10-10	19.640	19.640	19.490	19.520	19.520	24,200
2023-10-06	19.290	19.430	19.290	19.320	19.320	17,500
2023-10-05	19.400	19.400	19.280	19.340	19.340	25,200
2023-10-04	19.340	19.420	19.320	19.360	19.360	15,600
2023-10-03	19.150	19.420	19.150	19.300	19.300	22,700
2023-10-02	19.370	19.410	19.220	19.250	19.250	22,900
2023-09-29	19.600	19.660	19.410	19.450	19.450	23,400
2023-09-28	19.640	19.730	19.520	19.700	19.700	41,100
2023-09-27	19.920	19.920	19.730	19.730	19.730	29,600
2023-09-26	20.100	20.100	20.000	20.010	20.010	25,000
2023-09-25	20.230	20.230	20.070	20.070	20.070	6,600
2023-09-22	20.250	20.250	20.180	20.190	20.190	8,700
2023-09-21	20.230	20.250	20.160	20.190	20.190	11,700
2023-09-20	20.250	20.390	20.250	20.300	20.300	5,600
2023-09-19	20.150	20.270	20.150	20.240	20.240	5,100
2023-09-18	20.240	20.370	20.200	20.340	20.340	24,400
2023-09-15	20.340	20.360	20.270	20.290	20.290	15,700
2023-09-14	20.120	20.120	20.040	20.110	20.110	15,000
2023-09-13	20.220	20.220	20.130	20.140	20.140	20,600
2023-09-12	20.280	20.280	20.180	20.250	20.250	27,400

← NewerPage 13 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.