Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	56.850	56.850	52.500	55.220	55.220	831,000
2026-01-28	54.100	55.420	54.100	55.330	55.330	651,500
2026-01-27	52.590	53.500	52.190	53.450	53.450	479,000
2026-01-26	53.110	53.240	52.170	52.750	52.750	570,100
2026-01-23	51.980	52.330	51.880	52.150	52.150	284,200
2026-01-22	51.070	51.870	50.980	51.740	51.740	222,900
2026-01-21	51.240	51.300	50.300	51.060	51.060	546,300
2026-01-20	50.210	50.390	49.920	50.320	50.320	343,300
2026-01-19	49.490	49.770	49.360	49.700	49.700	322,000
2026-01-16	48.850	49.070	48.240	48.760	48.760	170,700
2026-01-15	48.920	49.080	48.860	48.920	48.920	203,500
2026-01-14	49.070	49.200	48.700	49.120	49.120	258,100
2026-01-13	48.740	49.030	48.420	48.530	48.530	213,000
2026-01-12	48.550	48.900	48.540	48.570	48.570	530,900
2026-01-09	47.630	47.910	47.490	47.910	47.910	136,700
2026-01-08	46.820	47.380	46.790	47.350	47.350	156,500
2026-01-07	46.820	47.160	46.640	47.100	47.100	166,900
2026-01-06	46.850	47.410	46.850	47.350	47.350	175,200
2026-01-05	46.570	46.700	46.410	46.650	46.650	336,600
2026-01-02	45.930	45.930	45.305	45.510	45.510	260,000
2025-12-31	45.520	45.620	45.210	45.310	45.310	74,900
2025-12-30	45.950	46.050	45.460	45.510	45.510	133,600
2025-12-29	46.030	46.030	45.085	45.430	45.430	355,600
2025-12-24	47.070	47.070	46.500	46.895	46.895	90,900
2025-12-23	46.900	47.210	46.515	47.190	47.190	224,800
2025-12-22	46.450	46.610	46.330	46.580	46.580	233,300
2025-12-19	45.580	45.910	45.450	45.710	45.710	84,900
2025-12-18	45.670	45.990	45.360	45.550	45.550	182,900
2025-12-17	45.640	45.810	45.530	45.785	45.785	123,800
2025-12-16	45.350	45.540	45.080	45.290	45.290	170,900
2025-12-15	45.590	45.640	45.150	45.310	45.310	137,200
2025-12-12	45.750	45.810	44.890	45.280	45.280	210,500
2025-12-11	44.560	45.160	44.560	45.070	45.070	130,700
2025-12-10	44.340	44.720	44.210	44.660	44.660	99,200
2025-12-09	44.360	44.610	44.310	44.520	44.520	135,100
2025-12-08	44.410	44.430	44.110	44.340	44.340	65,000
2025-12-05	45.000	45.170	44.340	44.340	44.340	119,600
2025-12-04	44.920	44.960	44.700	44.900	44.900	52,200
2025-12-03	45.150	45.190	44.760	44.910	44.910	78,500
2025-12-02	45.330	45.330	44.480	45.020	45.020	144,900
2025-12-01	45.430	45.520	45.100	45.420	45.420	170,300
2025-11-28	44.910	45.330	44.760	45.270	45.270	193,700
2025-11-27	44.790	44.800	44.660	44.720	44.720	21,800
2025-11-26	44.630	44.830	44.570	44.660	44.660	138,800
2025-11-25	44.620	44.820	44.415	44.590	44.590	129,900
2025-11-24	43.860	44.570	43.850	44.560	44.560	56,600
2025-11-21	43.750	44.070	43.630	43.750	43.750	117,100
2025-11-20	43.780	44.000	43.420	43.880	43.880	155,200
2025-11-19	43.630	44.170	43.500	43.710	43.710	142,500
2025-11-18	43.340	43.510	43.100	43.340	43.340	113,000
2025-11-17	43.520	43.650	42.860	43.180	43.180	166,400
2025-11-14	43.240	43.920	43.040	43.720	43.720	128,200
2025-11-13	45.020	45.050	44.330	44.500	44.500	168,100
2025-11-12	44.120	44.970	44.000	44.800	44.800	254,500
2025-11-11	44.060	44.070	43.650	44.040	44.040	101,300
2025-11-10	43.480	43.880	43.400	43.850	43.850	134,500
2025-11-07	42.550	43.040	42.520	42.690	42.690	139,100
2025-11-06	42.620	42.760	42.490	42.610	42.610	57,300
2025-11-05	42.500	42.645	42.360	42.600	42.600	81,800
2025-11-04	42.220	42.440	41.830	42.010	42.010	163,600

← NewerPage 4 of 5 · 251 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.