Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	18.490	18.500	18.360	18.420	18.420	24,100
2022-06-28	18.460	18.460	18.350	18.390	18.390	32,300
2022-06-27	18.500	18.520	18.390	18.470	18.470	314,400
2022-06-24	18.580	18.590	18.470	18.470	18.470	14,600
2022-06-23	18.720	18.760	18.580	18.590	18.590	15,200
2022-06-22	18.770	18.780	18.650	18.700	18.700	15,100
2022-06-21	18.940	18.940	18.540	18.545	18.545	28,900
2022-06-20	18.990	18.990	18.700	18.860	18.860	22,200
2022-06-17	18.910	18.910	18.770	18.820	18.820	136,000
2022-06-16	18.510	18.810	18.510	18.810	18.810	71,200
2022-06-15	18.650	18.650	18.500	18.520	18.520	36,900
2022-06-14	18.490	18.490	18.390	18.450	18.450	226,500
2022-06-13	18.580	18.580	18.380	18.430	18.430	114,600
2022-06-10	18.400	18.810	18.390	18.740	18.740	323,500
2022-06-09	18.270	18.450	18.270	18.430	18.430	22,400
2022-06-08	18.260	18.320	18.250	18.300	18.300	30,100
2022-06-07	18.250	18.300	18.200	18.300	18.300	26,200
2022-06-06	18.300	18.300	18.170	18.200	18.200	18,600
2022-06-03	18.360	18.390	18.260	18.330	18.330	17,200
2022-06-02	18.440	18.530	18.440	18.480	18.480	18,500
2022-06-01	18.270	18.370	18.250	18.350	18.350	25,900
2022-05-31	18.380	18.400	18.190	18.200	18.200	45,200
2022-05-30	18.560	18.590	18.460	18.520	18.520	13,000
2022-05-27	18.590	18.590	18.510	18.510	18.510	20,400
2022-05-26	18.540	18.630	18.500	18.630	18.630	18,500
2022-05-25	18.670	18.670	18.550	18.610	18.610	22,300
2022-05-24	18.610	18.790	18.610	18.750	18.750	50,200
2022-05-20	18.460	18.530	18.350	18.510	18.510	37,500
2022-05-19	18.370	18.510	18.340	18.480	18.480	18,200
2022-05-18	18.100	18.310	18.100	18.240	18.240	13,300
2022-05-17	18.410	18.410	18.130	18.130	18.130	91,600
2022-05-16	18.270	18.370	18.220	18.360	18.360	45,700
2022-05-13	18.380	18.390	18.260	18.280	18.280	48,000
2022-05-12	18.810	18.810	18.570	18.570	18.570	45,600
2022-05-11	18.800	18.900	18.710	18.890	18.890	32,100
2022-05-10	18.930	18.930	18.740	18.740	18.740	43,700
2022-05-09	19.050	19.060	18.890	18.930	18.930	53,700
2022-05-06	19.020	19.210	19.020	19.140	19.140	86,900
2022-05-05	19.090	19.110	18.960	19.010	19.010	123,900
2022-05-04	18.860	19.000	18.850	18.900	18.900	197,400
2022-05-03	18.820	19.010	18.820	18.840	18.840	56,500
2022-05-02	19.000	19.000	18.850	18.850	18.850	27,600
2022-04-29	19.150	19.330	19.090	19.210	19.210	20,700
2022-04-28	19.070	19.120	19.000	19.110	19.110	51,000
2022-04-27	19.210	19.210	18.970	18.990	18.990	107,600
2022-04-26	19.260	19.310	19.170	19.240	19.240	122,800
2022-04-25	19.200	19.200	19.090	19.100	19.100	41,100
2022-04-22	19.510	19.550	19.400	19.460	19.460	97,100
2022-04-21	19.300	19.480	19.200	19.450	19.450	151,700
2022-04-20	19.310	19.400	19.240	19.390	19.390	92,800
2022-04-19	19.670	19.670	19.440	19.480	19.480	80,100
2022-04-18	19.860	19.860	19.710	19.780	19.780	909,400
2022-04-14	19.670	19.760	19.550	19.760	19.760	179,700
2022-04-13	19.800	19.810	19.600	19.650	19.650	150,700
2022-04-12	19.590	19.660	19.550	19.650	19.650	164,800
2022-04-11	19.540	19.550	19.400	19.520	19.520	344,600
2022-04-08	19.350	19.400	19.320	19.350	19.350	83,200
2022-04-07	19.220	19.330	19.220	19.290	19.290	131,900
2022-04-06	19.090	19.160	19.090	19.140	19.140	192,000
2022-04-05	19.150	19.150	18.990	19.090	19.090	23,700

← NewerPage 19 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.