Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	48.530	48.530	48.130	48.350	48.350	48,100
2026-04-24	48.700	49.120	48.680	48.840	48.840	41,800
2026-04-23	48.960	49.130	48.540	48.750	48.750	71,600
2026-04-22	49.230	49.290	48.900	49.100	49.100	71,400
2026-04-21	49.450	49.600	48.400	48.480	48.480	129,800
2026-04-20	50.010	50.070	49.640	49.820	49.820	120,200
2026-04-17	50.160	50.650	50.160	50.410	50.410	88,200
2026-04-16	50.050	50.140	49.580	49.750	49.750	104,900
2026-04-15	50.360	50.400	49.880	49.890	49.890	114,400
2026-04-14	49.750	50.590	49.750	50.570	50.570	153,300
2026-04-13	49.580	49.620	49.200	49.510	49.510	96,800
2026-04-10	50.000	50.200	49.810	49.940	49.940	60,600
2026-04-09	49.710	50.260	49.710	49.940	49.940	106,900
2026-04-08	50.320	50.320	49.270	49.600	49.600	126,600
2026-04-07	49.070	49.570	48.500	49.490	49.490	130,100
2026-04-06	49.240	49.380	48.930	49.005	49.005	101,200
2026-04-02	48.450	49.460	48.360	49.320	49.320	226,700
2026-04-01	49.820	50.450	49.750	50.270	50.270	242,400
2026-03-31	48.240	49.420	48.170	49.390	49.390	141,200
2026-03-30	48.120	48.120	47.350	47.570	47.570	175,700
2026-03-27	46.290	47.710	46.210	47.360	47.360	222,000
2026-03-26	46.500	46.830	45.660	45.830	45.830	157,800
2026-03-25	47.570	47.720	46.870	47.300	47.300	178,700
2026-03-24	45.210	46.020	45.150	45.830	45.830	212,700
2026-03-23	45.480	46.380	44.950	45.590	45.590	466,700
2026-03-20	48.170	48.210	46.300	46.440	46.440	406,400
2026-03-19	47.520	48.220	46.900	48.130	48.130	459,600
2026-03-18	50.620	50.870	50.130	50.190	50.190	177,400
2026-03-17	52.080	52.270	51.770	52.000	52.000	90,600
2026-03-16	52.060	52.210	51.660	52.020	52.020	164,500
2026-03-13	53.110	53.150	52.250	52.320	52.320	94,764
2026-03-12	53.550	53.550	52.590	52.660	52.660	237,700
2026-03-11	53.580	53.660	53.290	53.590	53.590	91,875
2026-03-10	53.810	54.070	53.380	53.680	53.680	313,208
2026-03-09	52.400	53.170	52.200	53.170	53.170	146,717
2026-03-06	53.010	53.500	52.890	53.290	53.290	343,500
2026-03-05	53.230	53.260	52.700	52.800	52.800	108,600
2026-03-04	53.790	54.000	53.200	53.450	53.450	256,700
2026-03-03	53.800	53.800	52.330	53.100	53.100	461,600
2026-03-02	55.800	55.930	54.960	55.690	55.690	440,200
2026-02-27	54.440	54.810	54.320	54.730	54.730	236,100
2026-02-26	53.940	54.320	53.550	54.240	54.240	195,000
2026-02-25	54.010	54.400	53.750	53.830	53.830	124,200
2026-02-24	53.550	54.030	53.360	53.965	53.965	199,800
2026-02-23	53.620	54.700	53.620	54.690	54.690	184,200
2026-02-20	52.190	52.950	51.730	52.910	52.910	223,600
2026-02-19	51.490	51.940	51.310	51.850	51.850	178,400
2026-02-18	50.950	51.660	50.950	51.470	51.470	173,900
2026-02-17	50.260	50.400	49.670	50.070	50.070	265,900
2026-02-13	51.170	51.700	50.840	51.520	51.520	157,900
2026-02-12	51.900	52.100	50.110	50.475	50.475	228,900
2026-02-11	52.220	52.235	51.690	52.110	52.110	133,600
2026-02-10	52.090	52.090	51.280	51.670	51.670	147,500
2026-02-09	51.370	52.280	51.370	52.240	52.240	169,100
2026-02-06	50.110	50.970	50.110	50.960	50.960	223,800
2026-02-05	49.560	50.580	49.130	49.360	49.360	299,600
2026-02-04	51.820	51.820	49.860	50.740	50.740	279,700
2026-02-03	50.800	51.270	49.760	50.650	50.650	473,700
2026-02-02	48.090	49.290	46.610	47.780	47.780	517,000
2026-01-30	51.980	52.450	47.870	49.660	49.660	2,636,300

← NewerPage 3 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.