Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	20.380	20.450	20.340	20.400	20.400	14,900
2023-09-08	20.460	20.510	20.420	20.440	20.440	3,500
2023-09-07	20.430	20.510	20.430	20.470	20.470	14,400
2023-09-06	20.370	20.580	20.370	20.370	20.370	18,900
2023-09-05	20.560	20.560	20.400	20.480	20.480	37,700
2023-09-01	20.610	20.620	20.520	20.600	20.600	31,400
2023-08-31	20.550	20.550	20.460	20.460	20.460	11,100
2023-08-30	20.570	20.590	20.530	20.560	20.560	5,800
2023-08-29	20.400	20.550	20.400	20.530	20.530	5,900
2023-08-28	20.300	20.440	20.300	20.390	20.390	10,100
2023-08-25	20.280	20.350	20.230	20.310	20.310	13,500
2023-08-24	20.250	20.350	20.240	20.310	20.310	27,900
2023-08-23	20.230	20.330	20.230	20.250	20.250	9,000
2023-08-22	20.040	20.090	19.980	20.070	20.070	71,300
2023-08-21	19.950	20.030	19.950	20.010	20.010	8,300
2023-08-18	19.950	20.040	19.940	19.990	19.990	31,500
2023-08-17	20.010	20.020	19.890	19.950	19.950	25,100
2023-08-16	20.020	20.060	19.960	19.990	19.990	95,200
2023-08-15	20.000	20.110	20.000	20.010	20.010	5,900
2023-08-14	20.000	20.070	20.000	20.070	20.070	9,900
2023-08-11	20.030	20.090	20.030	20.060	20.060	7,400
2023-08-10	20.070	20.080	20.000	20.040	20.040	18,800
2023-08-09	20.160	20.190	20.030	20.050	20.050	8,400
2023-08-08	20.230	20.230	20.080	20.100	20.100	18,900
2023-08-04	20.150	20.235	20.140	20.220	20.220	7,700
2023-08-03	20.040	20.140	20.040	20.120	20.120	62,200
2023-08-02	20.070	20.100	20.050	20.060	20.060	9,300
2023-08-01	20.110	20.130	20.030	20.050	20.050	14,400
2023-07-31	20.230	20.240	20.140	20.150	20.150	8,200
2023-07-28	20.210	20.210	20.130	20.190	20.190	15,100
2023-07-27	20.170	20.170	20.000	20.050	20.050	17,200
2023-07-26	20.330	20.370	20.240	20.350	20.350	12,300
2023-07-25	20.100	20.220	20.090	20.200	20.200	7,700
2023-07-24	20.130	20.190	20.010	20.010	20.010	15,200
2023-07-21	20.140	20.240	20.140	20.230	20.230	11,900
2023-07-20	20.290	20.290	20.160	20.160	20.160	10,900
2023-07-19	20.350	20.350	20.260	20.300	20.300	9,400
2023-07-18	20.270	20.410	20.270	20.290	20.290	22,900
2023-07-17	20.030	20.120	20.000	20.120	20.120	21,100
2023-07-14	19.940	20.150	19.940	20.120	20.120	14,400
2023-07-13	20.120	20.120	19.960	19.990	19.990	18,300
2023-07-12	20.060	20.120	20.020	20.110	20.110	18,100
2023-07-11	19.930	20.000	19.880	19.920	19.920	22,800
2023-07-10	19.850	19.930	19.840	19.930	19.930	20,400
2023-07-07	19.880	20.000	19.880	19.900	19.900	21,800
2023-07-06	19.690	19.870	19.690	19.850	19.850	16,900
2023-07-05	19.930	19.930	19.780	19.780	19.780	19,800
2023-07-04	19.660	19.740	19.620	19.620	19.620	17,800
2023-06-30	19.770	19.800	19.680	19.800	19.800	13,200
2023-06-29	19.530	19.700	19.520	19.660	19.660	28,000
2023-06-28	19.610	19.690	19.540	19.690	19.690	21,700
2023-06-27	19.640	19.640	19.440	19.540	19.540	18,700
2023-06-26	19.580	19.620	19.510	19.520	19.520	7,100
2023-06-23	19.680	19.740	19.520	19.550	19.550	24,300
2023-06-22	19.570	19.590	19.400	19.430	19.430	38,200
2023-06-21	19.790	19.790	19.660	19.660	19.660	29,700
2023-06-20	20.000	20.030	19.840	19.860	19.860	28,800
2023-06-19	20.280	20.280	20.000	20.010	20.010	6,900
2023-06-16	20.210	20.210	20.060	20.100	20.100	13,600
2023-06-15	20.140	20.200	20.120	20.130	20.130	8,800

← NewerPage 14 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.