Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	42.740	42.930	42.490	42.610	42.610	66,500
2025-10-31	42.730	42.730	42.060	42.580	42.580	137,500
2025-10-30	41.900	42.620	41.810	42.600	42.600	117,300
2025-10-29	41.850	42.040	41.290	41.550	41.550	345,100
2025-10-28	41.170	41.590	40.980	41.240	41.240	359,300
2025-10-27	42.590	42.680	41.850	41.900	41.900	388,600
2025-10-24	43.500	43.890	43.440	43.510	43.510	122,800
2025-10-23	43.810	44.000	43.590	43.590	43.590	264,500
2025-10-22	42.750	43.325	41.750	43.190	43.190	904,400
2025-10-21	44.840	45.020	43.350	43.450	43.450	762,600
2025-10-20	46.220	46.740	45.980	46.730	46.730	428,200
2025-10-17	46.300	46.300	44.830	45.140	45.140	841,700
2025-10-16	45.690	46.270	45.620	46.220	46.220	453,600
2025-10-15	45.040	45.280	44.850	45.230	45.230	229,000
2025-10-14	44.030	44.550	44.010	44.420	44.420	295,600
2025-10-10	42.700	43.060	42.500	42.960	42.960	341,200
2025-10-09	43.330	43.350	42.330	42.600	42.600	414,800
2025-10-08	43.210	43.340	43.040	43.280	43.280	315,600
2025-10-07	42.490	42.580	42.310	42.540	42.540	167,600
2025-10-06	42.240	42.330	42.060	42.220	42.220	228,500
2025-10-03	41.610	41.710	41.440	41.670	41.670	81,700
2025-10-02	41.660	41.690	41.040	41.350	41.350	136,900
2025-10-01	41.370	41.490	41.300	41.410	41.410	126,300
2025-09-30	40.830	41.220	40.640	41.220	41.220	122,900
2025-09-29	40.840	40.850	40.710	40.810	40.810	178,300
2025-09-26	40.340	40.570	40.110	40.120	40.120	205,800
2025-09-25	40.050	40.310	39.840	40.200	40.200	153,600
2025-09-24	40.270	40.270	39.760	39.860	39.860	129,100
2025-09-23	40.130	40.230	39.960	40.090	40.090	208,100
2025-09-22	39.560	39.710	39.500	39.685	39.685	295,600
2025-09-19	38.820	39.120	38.770	39.120	39.120	112,600
2025-09-18	38.780	38.780	38.500	38.640	38.640	157,500
2025-09-17	38.960	39.140	38.640	38.790	38.790	267,800
2025-09-16	39.050	39.130	38.920	39.030	39.030	103,600
2025-09-15	38.900	39.130	38.860	39.020	39.020	109,700
2025-09-12	38.850	38.910	38.810	38.840	38.840	126,000
2025-09-11	38.690	38.760	38.610	38.705	38.705	123,100
2025-09-10	38.920	38.930	38.800	38.860	38.860	125,600
2025-09-09	38.940	39.030	38.620	38.710	38.710	179,200
2025-09-08	38.460	38.770	38.380	38.630	38.630	150,100
2025-09-05	38.030	38.255	37.940	38.220	38.220	245,400
2025-09-04	37.760	37.775	37.550	37.720	37.720	91,000
2025-09-03	37.760	37.900	37.620	37.810	37.810	132,900
2025-09-02	37.030	37.440	36.930	37.440	37.440	302,200
2025-08-29	36.180	36.450	36.180	36.430	36.430	142,000
2025-08-28	36.050	36.150	35.970	36.150	36.150	66,200
2025-08-27	35.980	36.000	35.900	35.950	35.950	29,400
2025-08-26	35.900	36.020	35.830	36.010	36.010	69,300
2025-08-25	35.740	35.840	35.720	35.810	35.810	54,100
2025-08-22	35.560	35.890	35.560	35.800	35.800	82,400
2025-08-21	35.720	35.720	35.600	35.640	35.640	54,800
2025-08-20	35.470	35.690	35.470	35.690	35.690	87,000
2025-08-19	35.430	35.480	35.250	35.260	35.260	47,600
2025-08-18	35.460	35.460	35.330	35.350	35.350	87,600
2025-08-15	35.400	35.470	35.300	35.440	35.440	23,000
2025-08-14	35.520	35.520	35.320	35.390	35.390	44,500
2025-08-13	35.490	35.610	35.430	35.560	35.560	69,000
2025-08-12	35.450	35.450	35.200	35.420	35.420	64,400
2025-08-11	35.440	35.570	35.360	35.490	35.490	135,100
2025-08-08	35.860	35.930	35.675	35.870	35.870	137,600

← NewerPage 5 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.