Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	20.180	20.270	20.165	20.230	20.230	12,000
2023-06-13	20.370	20.370	20.110	20.130	20.130	17,600
2023-06-12	20.320	20.420	20.300	20.415	20.415	23,800
2023-06-09	20.420	20.440	20.380	20.440	20.440	23,500
2023-06-08	20.380	20.550	20.380	20.490	20.490	22,800
2023-06-07	20.610	20.670	20.280	20.290	20.290	30,100
2023-06-06	20.740	20.740	20.590	20.660	20.660	40,400
2023-06-05	20.550	20.680	20.440	20.670	20.670	12,900
2023-06-02	20.800	20.800	20.530	20.550	20.550	24,000
2023-06-01	21.060	21.060	20.800	20.860	20.860	53,400
2023-05-31	21.010	21.070	20.920	20.940	20.940	10,900
2023-05-30	20.850	20.950	20.840	20.950	20.950	36,000
2023-05-29	20.750	20.840	20.750	20.840	20.840	7,700
2023-05-26	20.720	20.810	20.720	20.790	20.790	15,600
2023-05-25	20.900	20.900	20.670	20.730	20.730	19,700
2023-05-24	20.880	20.960	20.840	20.850	20.850	15,700
2023-05-23	20.790	20.870	20.740	20.840	20.840	37,000
2023-05-19	20.580	20.920	20.580	20.840	20.840	20,900
2023-05-18	20.770	20.770	20.540	20.620	20.620	38,700
2023-05-17	20.930	20.950	20.790	20.840	20.840	24,300
2023-05-16	21.170	21.170	20.930	21.000	21.000	55,500
2023-05-15	21.250	21.390	21.250	21.300	21.300	12,200
2023-05-12	21.220	21.380	21.220	21.340	21.340	13,300
2023-05-11	21.330	21.400	21.250	21.260	21.260	46,300
2023-05-10	21.320	21.380	21.210	21.290	21.290	15,500
2023-05-09	21.340	21.350	21.300	21.330	21.330	31,300
2023-05-08	21.240	21.280	21.140	21.200	21.200	19,100
2023-05-05	21.250	21.280	21.110	21.180	21.180	74,000
2023-05-04	21.770	21.860	21.600	21.750	21.750	173,800
2023-05-03	21.440	21.640	21.340	21.630	21.630	23,700
2023-05-02	21.080	21.410	21.080	21.340	21.340	209,600
2023-05-01	21.250	21.250	20.920	20.930	20.930	43,200
2023-04-28	21.290	21.290	21.020	21.030	21.030	19,700
2023-04-27	21.010	21.100	21.000	21.080	21.080	35,300
2023-04-26	21.240	21.330	21.080	21.130	21.130	16,700
2023-04-25	21.090	21.380	21.090	21.280	21.280	70,400
2023-04-24	21.040	21.130	20.990	21.110	21.110	24,700
2023-04-21	21.060	21.110	20.930	21.030	21.030	13,800
2023-04-20	21.000	21.130	21.000	21.060	21.060	30,000
2023-04-19	20.790	20.970	20.790	20.940	20.940	28,700
2023-04-18	20.910	21.050	20.880	20.970	20.970	27,600
2023-04-17	20.980	20.980	20.760	20.880	20.880	34,400
2023-04-14	21.190	21.190	20.830	20.940	20.940	31,900
2023-04-13	21.380	21.420	21.280	21.290	21.290	30,000
2023-04-12	21.250	21.280	21.140	21.270	21.270	27,300
2023-04-11	21.260	21.260	21.150	21.170	21.170	73,300
2023-04-10	21.250	21.250	21.070	21.120	21.120	43,700
2023-04-06	21.280	21.300	21.160	21.250	21.250	37,500
2023-04-05	21.300	21.300	21.060	21.270	21.270	55,900
2023-04-04	20.960	21.240	20.950	21.210	21.210	68,900
2023-04-03	20.880	20.990	20.780	20.910	20.910	124,500
2023-03-31	21.070	21.070	20.840	20.900	20.900	19,200
2023-03-30	20.920	21.080	20.890	21.040	21.040	32,500
2023-03-29	21.130	21.130	20.910	20.950	20.950	78,000
2023-03-28	21.100	21.150	21.000	21.080	21.080	63,600
2023-03-27	20.900	21.000	20.810	21.000	21.000	53,200
2023-03-24	21.580	21.590	21.270	21.280	21.280	74,300
2023-03-23	21.240	21.455	21.080	21.400	21.400	379,200
2023-03-22	20.720	21.130	20.720	21.100	21.100	96,800
2023-03-21	20.810	20.950	20.690	20.720	20.720	116,100

← NewerPage 15 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.