Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	19.260	19.260	19.120	19.180	19.180	77,500
2022-04-01	19.160	19.230	19.010	19.200	19.200	67,500
2022-03-31	19.240	19.270	19.160	19.190	19.190	77,900
2022-03-30	19.080	19.140	19.040	19.140	19.140	90,400
2022-03-29	18.850	19.080	18.790	19.080	19.080	174,000
2022-03-28	19.210	19.350	19.060	19.060	19.060	39,600
2022-03-25	19.320	19.400	19.300	19.310	19.310	39,100
2022-03-24	19.430	19.450	19.340	19.370	19.370	81,600
2022-03-23	19.290	19.320	19.240	19.260	19.260	416,200
2022-03-22	19.220	19.220	19.060	19.200	19.200	161,500
2022-03-21	19.240	19.340	19.230	19.260	19.260	476,900
2022-03-18	19.340	19.430	19.160	19.160	19.160	98,900
2022-03-17	19.520	19.520	19.360	19.370	19.370	177,700
2022-03-16	19.370	19.420	19.190	19.400	19.400	73,800
2022-03-15	19.490	19.570	19.370	19.430	19.430	259,200
2022-03-14	19.720	19.840	19.620	19.830	19.830	336,100
2022-03-11	19.650	19.920	19.590	19.890	19.890	132,600
2022-03-10	20.040	20.110	19.900	20.040	20.040	53,000
2022-03-09	20.020	20.100	19.830	19.990	19.990	149,500
2022-03-08	20.440	20.860	20.340	20.620	20.620	278,300
2022-03-07	19.820	20.120	19.770	20.110	20.110	466,100
2022-03-04	19.690	19.770	19.600	19.670	19.670	241,700
2022-03-03	19.300	19.480	19.280	19.460	19.460	479,500
2022-03-02	19.320	19.370	19.160	19.230	19.230	44,300
2022-03-01	19.200	19.500	19.180	19.490	19.490	205,300
2022-02-28	19.200	19.200	18.870	19.120	19.120	159,500
2022-02-25	18.950	18.950	18.770	18.880	18.880	100,900
2022-02-24	19.780	19.780	18.860	19.020	19.020	659,100
2022-02-23	19.000	19.080	18.980	19.060	19.060	47,600
2022-02-22	19.090	19.130	18.970	19.080	19.080	82,100
2022-02-18	18.990	19.070	18.930	19.070	19.070	88,800
2022-02-17	18.990	19.000	18.880	18.990	18.990	248,400
2022-02-16	18.680	18.780	18.670	18.780	18.780	36,800
2022-02-15	18.590	18.690	18.570	18.630	18.630	39,600
2022-02-14	18.690	18.820	18.660	18.820	18.820	27,600
2022-02-11	18.450	18.610	18.430	18.600	18.600	395,100
2022-02-10	18.480	18.510	18.420	18.450	18.450	31,400
2022-02-09	18.400	18.460	18.370	18.440	18.440	34,100
2022-02-08	18.340	18.420	18.330	18.380	18.380	34,200
2022-02-07	18.310	18.310	18.190	18.275	18.275	19,000
2022-02-04	18.240	18.310	18.240	18.260	18.260	53,000
2022-02-03	18.160	18.180	18.060	18.170	18.170	49,700
2022-02-02	18.160	18.250	18.150	18.190	18.190	23,400
2022-02-01	18.250	18.250	18.140	18.180	18.180	30,200
2022-01-31	18.200	18.250	18.120	18.140	18.140	25,900
2022-01-28	18.180	18.220	18.120	18.210	18.210	73,300
2022-01-27	18.160	18.250	18.150	18.230	18.230	43,900
2022-01-26	18.390	18.460	18.300	18.340	18.340	22,700
2022-01-25	18.540	18.620	18.490	18.530	18.530	51,800
2022-01-24	18.380	18.530	18.350	18.520	18.520	516,700
2022-01-21	18.160	18.270	18.130	18.270	18.270	13,800
2022-01-20	18.140	18.150	18.075	18.150	18.150	5,300
2022-01-19	17.940	18.130	17.940	18.100	18.100	50,100
2022-01-18	17.900	17.940	17.860	17.890	17.890	14,500
2022-01-17	17.940	18.100	17.860	17.900	17.900	13,200
2022-01-14	17.970	17.980	17.940	17.950	17.950	18,300
2022-01-13	17.850	17.940	17.800	17.940	17.940	31,300
2022-01-12	17.920	17.990	17.890	17.990	17.990	6,600
2022-01-11	17.930	18.020	17.910	18.010	18.010	22,200
2022-01-10	17.800	17.920	17.800	17.900	17.900	14,000

← NewerPage 20 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.