Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	21.080	21.140	20.900	21.050	21.050	153,100
2023-03-17	20.790	21.120	20.730	21.050	21.050	109,900
2023-03-16	20.660	20.660	20.400	20.400	20.400	165,800
2023-03-15	20.490	20.740	20.390	20.480	20.480	92,500
2023-03-14	20.230	20.230	20.070	20.130	20.130	25,600
2023-03-13	20.240	20.350	20.140	20.330	20.330	79,300
2023-03-10	19.600	19.970	19.600	19.950	19.950	51,600
2023-03-09	19.410	19.500	19.410	19.500	19.500	21,900
2023-03-08	19.310	19.340	19.280	19.280	19.280	32,300
2023-03-07	19.320	19.320	19.200	19.260	19.260	83,700
2023-03-06	19.480	19.480	19.370	19.390	19.390	21,300
2023-03-03	19.390	19.450	19.330	19.440	19.440	22,800
2023-03-02	19.240	19.310	19.220	19.250	19.250	25,600
2023-03-01	19.290	19.360	19.260	19.260	19.260	37,300
2023-02-28	19.030	19.220	19.020	19.190	19.190	44,000
2023-02-27	19.000	19.020	18.970	18.990	18.990	25,100
2023-02-24	19.060	19.070	19.000	19.010	19.010	49,700
2023-02-23	19.030	19.070	19.000	19.030	19.030	21,100
2023-02-22	19.130	19.180	19.060	19.060	19.060	31,600
2023-02-21	19.060	19.210	19.060	19.210	19.210	38,700
2023-02-17	19.020	19.130	19.010	19.130	19.130	32,100
2023-02-16	18.940	19.080	18.940	19.060	19.060	47,300
2023-02-15	19.050	19.060	18.930	18.970	18.970	29,200
2023-02-14	19.110	19.200	19.070	19.110	19.110	36,800
2023-02-13	19.200	19.200	19.080	19.090	19.090	13,200
2023-02-10	19.250	19.270	19.180	19.250	19.250	35,300
2023-02-09	19.530	19.530	19.360	19.380	19.380	30,200
2023-02-08	19.480	19.500	19.420	19.480	19.480	187,200
2023-02-07	19.440	19.550	19.360	19.405	19.405	26,900
2023-02-06	19.400	19.510	19.400	19.450	19.450	23,100
2023-02-03	19.560	19.580	19.320	19.340	19.340	77,200
2023-02-02	20.150	20.150	19.710	19.720	19.720	56,600
2023-02-01	19.870	20.130	19.810	20.130	20.130	85,600
2023-01-31	19.870	19.950	19.840	19.850	19.850	42,500
2023-01-30	19.940	19.940	19.810	19.890	19.890	43,800
2023-01-27	19.860	19.870	19.760	19.840	19.840	24,200
2023-01-26	19.930	19.960	19.860	19.880	19.880	40,600
2023-01-25	20.000	20.170	19.980	20.170	20.170	20,300
2023-01-24	20.050	20.090	19.940	20.090	20.090	36,700
2023-01-23	19.900	20.050	19.810	20.050	20.050	49,800
2023-01-20	20.190	20.190	19.970	19.970	19.970	37,200
2023-01-19	20.000	20.190	19.980	20.140	20.140	91,300
2023-01-18	19.930	19.930	19.830	19.875	19.875	41,800
2023-01-17	19.900	19.900	19.770	19.790	19.790	60,000
2023-01-16	19.900	20.220	19.900	19.950	19.950	46,800
2023-01-13	19.770	19.940	19.770	19.900	19.900	63,600
2023-01-12	19.620	19.680	19.590	19.680	19.680	43,500
2023-01-11	19.540	19.540	19.460	19.520	19.520	40,700
2023-01-10	19.470	19.560	19.470	19.560	19.560	26,400
2023-01-09	19.520	19.520	19.380	19.410	19.410	55,700
2023-01-06	19.450	19.570	19.410	19.480	19.480	51,000
2023-01-05	19.420	19.420	19.280	19.380	19.380	17,500
2023-01-04	19.480	19.500	19.350	19.500	19.500	64,700
2023-01-03	19.490	19.500	19.270	19.470	19.470	55,300
2022-12-30	19.040	19.060	19.000	19.060	19.060	8,100
2022-12-29	19.060	19.070	18.990	19.000	19.000	7,100
2022-12-28	18.900	19.040	18.880	19.040	19.040	24,300
2022-12-23	18.950	18.970	18.880	18.900	18.900	16,000
2022-12-22	19.070	19.070	18.880	18.950	18.950	34,800
2022-12-21	19.190	19.200	19.110	19.130	19.130	25,600

← NewerPage 16 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.