Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.680	35.890	35.660	35.890	35.890	79,200
2025-08-06	35.580	35.670	35.510	35.570	35.570	88,100
2025-08-05	35.680	35.860	35.670	35.710	35.710	145,000
2025-08-01	35.350	35.465	35.180	35.400	35.400	204,300
2025-07-31	34.990	35.000	34.820	34.870	34.870	52,800
2025-07-30	35.000	35.000	34.590	34.620	34.620	118,800
2025-07-29	35.000	35.190	34.940	35.150	35.150	85,100
2025-07-28	35.070	35.070	34.740	34.920	34.920	71,100
2025-07-25	35.080	35.170	35.000	35.100	35.100	61,700
2025-07-24	35.140	35.290	35.070	35.270	35.270	63,300
2025-07-23	35.610	35.720	35.340	35.350	35.350	62,000
2025-07-22	35.750	35.860	35.700	35.820	35.820	121,400
2025-07-21	35.510	35.670	35.510	35.640	35.640	90,400
2025-07-18	35.290	35.310	35.190	35.190	35.190	70,800
2025-07-17	34.900	35.200	34.870	35.190	35.190	67,700
2025-07-16	35.060	35.300	34.910	35.080	35.080	80,800
2025-07-15	34.960	35.200	34.840	34.960	34.960	61,800
2025-07-14	35.250	35.250	35.030	35.110	35.110	36,900
2025-07-11	35.070	35.280	35.070	35.180	35.180	73,000
2025-07-10	34.790	34.860	34.660	34.760	34.760	46,300
2025-07-09	34.540	34.770	34.470	34.700	34.700	87,800
2025-07-08	34.800	34.850	34.430	34.600	34.600	65,100
2025-07-07	34.620	34.990	34.580	34.960	34.960	54,800
2025-07-04	34.120	34.845	34.120	34.720	34.720	49,500
2025-07-03	34.650	34.710	34.560	34.670	34.670	49,900
2025-07-02	34.940	34.955	34.800	34.950	34.950	76,500
2025-06-30	34.280	34.540	34.240	34.540	34.540	86,000
2025-06-27	34.000	34.440	33.980	34.270	34.270	96,300
2025-06-26	34.690	34.755	34.580	34.720	34.720	133,900
2025-06-25	34.930	35.160	34.930	34.980	34.980	54,900
2025-06-24	34.860	35.000	34.650	34.980	34.980	107,800
2025-06-23	35.670	35.860	35.570	35.570	35.570	65,000
2025-06-20	35.390	35.520	35.340	35.510	35.510	52,600
2025-06-19	35.310	35.580	35.310	35.570	35.570	51,600
2025-06-18	35.570	35.640	35.370	35.410	35.410	59,600
2025-06-17	35.350	35.510	35.110	35.455	35.455	72,600
2025-06-16	35.600	35.600	35.160	35.220	35.220	93,100
2025-06-13	35.970	35.980	35.540	35.760	35.760	134,100
2025-06-12	35.140	35.320	35.140	35.265	35.265	84,900
2025-06-11	34.770	34.910	34.580	34.890	34.890	56,800
2025-06-10	34.940	34.940	34.650	34.710	34.710	52,000
2025-06-09	34.590	34.790	34.590	34.720	34.720	62,100
2025-06-06	35.060	35.060	34.570	34.645	34.645	90,000
2025-06-05	35.210	35.260	34.820	35.010	35.010	102,500
2025-06-04	35.140	35.280	35.040	35.210	35.210	53,100
2025-06-03	35.110	35.110	34.905	35.080	35.080	96,100
2025-06-02	35.140	35.310	35.120	35.300	35.300	167,900
2025-05-30	34.730	34.750	34.480	34.530	34.530	65,800
2025-05-29	34.960	35.100	34.900	35.000	35.000	61,300
2025-05-28	34.910	34.935	34.690	34.840	34.840	47,400
2025-05-27	34.640	34.890	34.560	34.870	34.870	83,800
2025-05-26	35.200	35.340	35.160	35.180	35.180	57,000
2025-05-23	35.340	35.380	35.160	35.180	35.180	159,200
2025-05-22	35.190	35.190	34.780	34.880	34.880	114,200
2025-05-21	34.980	35.210	34.850	35.170	35.170	152,900
2025-05-20	34.310	34.990	34.310	34.990	34.990	127,100
2025-05-16	33.900	34.020	33.720	33.985	33.985	103,200
2025-05-15	33.960	34.360	33.920	34.360	34.360	103,600
2025-05-14	33.890	34.000	33.630	33.780	33.780	171,800
2025-05-13	34.630	34.680	34.490	34.520	34.520	86,500

← NewerPage 6 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.