Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	43.980	44.350	43.940	43.970	43.970	92,500
2026-07-21	43.080	43.540	42.960	43.530	43.530	75,500
2026-07-20	42.520	42.640	42.380	42.530	42.530	31,200
2026-07-17	41.920	42.510	41.920	42.480	42.480	69,100
2026-07-16	42.320	42.510	42.080	42.160	42.160	85,100
2026-07-15	42.970	43.110	42.700	42.920	42.920	51,700
2026-07-14	43.230	43.400	42.900	43.045	43.045	48,700
2026-07-13	43.310	43.310	42.530	42.670	42.670	65,400
2026-07-10	43.650	43.860	43.550	43.860	43.860	35,700
2026-07-09	44.080	44.180	44.000	44.050	44.050	25,400
2026-07-08	43.410	43.630	43.060	43.560	43.560	50,800
2026-07-07	44.670	44.790	43.820	44.010	44.010	80,800
2026-07-06	44.530	44.650	44.350	44.620	44.620	141,400
2026-07-03	44.500	45.390	44.420	45.260	45.260	271,200
2026-07-02	43.770	44.150	43.770	44.100	44.100	110,100
2026-06-30	43.100	43.485	42.815	42.820	42.820	88,400
2026-06-29	43.240	43.250	42.840	43.000	43.000	63,600
2026-06-26	43.290	43.770	43.210	43.510	43.510	64,700
2026-06-25	42.980	43.260	42.780	43.020	43.020	95,100
2026-06-24	42.600	43.200	42.360	42.680	42.680	415,600
2026-06-23	43.970	44.240	43.870	43.950	43.950	423,900
2026-06-22	44.690	44.890	44.550	44.700	44.700	82,200
2026-06-19	44.400	44.400	43.940	44.080	44.080	174,400
2026-06-18	45.310	45.490	44.800	44.990	44.990	48,400
2026-06-17	45.710	46.350	44.850	45.100	45.100	112,500
2026-06-16	45.730	45.830	45.540	45.710	45.710	61,000
2026-06-15	45.860	46.005	45.490	45.560	45.560	119,800
2026-06-12	44.330	44.670	44.080	44.410	44.410	100,400
2026-06-11	42.880	44.330	42.800	44.260	44.260	113,500
2026-06-10	43.600	43.890	42.900	42.960	42.960	386,800
2026-06-09	45.410	45.630	44.540	44.810	44.810	112,500
2026-06-08	45.430	45.620	45.300	45.440	45.440	56,900
2026-06-05	46.240	46.240	45.330	45.395	45.395	152,100
2026-06-04	47.040	47.330	46.800	47.010	47.010	101,900
2026-06-03	46.690	46.760	46.450	46.620	46.620	40,400
2026-06-02	47.100	47.180	46.850	46.930	46.930	65,300
2026-06-01	47.000	47.000	46.550	46.780	46.780	99,400
2026-05-29	47.150	47.860	47.150	47.450	47.450	67,200
2026-05-28	46.480	47.070	46.240	46.870	46.870	65,900
2026-05-27	46.120	46.640	46.100	46.590	46.590	83,300
2026-05-26	47.270	47.320	46.870	47.150	47.150	62,900
2026-05-25	47.450	47.820	46.820	47.690	47.690	68,300
2026-05-22	46.930	47.300	46.930	47.100	47.100	37,800
2026-05-21	47.120	47.540	46.800	47.380	47.380	63,700
2026-05-20	46.710	47.320	46.630	47.230	47.230	82,100
2026-05-19	46.900	47.000	46.600	46.630	46.630	87,400
2026-05-15	47.350	47.580	47.020	47.360	47.360	84,500
2026-05-14	48.740	48.830	48.420	48.420	48.420	35,700
2026-05-13	48.720	48.860	48.500	48.640	48.640	82,900
2026-05-12	48.850	48.940	48.260	48.940	48.940	37,500
2026-05-11	48.960	49.150	48.800	49.100	49.100	85,600
2026-05-08	49.020	49.370	48.780	49.000	49.000	192,300
2026-05-07	48.910	49.190	48.450	48.630	48.630	115,100
2026-05-06	48.220	48.570	48.210	48.370	48.370	61,500
2026-05-05	47.100	47.230	46.900	46.900	46.900	44,300
2026-05-04	47.020	47.170	46.390	46.500	46.500	97,900
2026-05-01	47.200	47.900	47.170	47.420	47.420	71,100
2026-04-30	47.870	47.890	47.510	47.540	47.540	51,100
2026-04-29	47.040	47.230	46.750	47.045	47.045	110,600
2026-04-28	47.510	47.630	47.190	47.590	47.590	91,100

← NewerPage 2 of 3 · 126 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.