Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	34.500	34.670	34.440	34.550	34.550	127,000
2025-05-09	35.470	35.610	35.310	35.430	35.430	128,000
2025-05-08	35.590	35.630	34.970	35.110	35.110	150,600
2025-05-07	35.710	35.780	35.520	35.610	35.610	116,500
2025-05-06	35.670	36.030	35.560	36.020	36.020	131,200
2025-05-05	34.940	35.140	34.820	35.050	35.050	119,600
2025-05-02	34.090	34.240	33.880	34.010	34.010	114,300
2025-05-01	34.000	34.000	33.770	33.970	33.970	188,100
2025-04-30	34.790	35.000	34.570	34.600	34.600	122,900
2025-04-29	35.050	35.170	34.870	35.010	35.010	98,800
2025-04-28	34.710	35.360	34.600	35.350	35.350	162,100
2025-04-25	34.540	34.905	34.470	34.860	34.860	170,100
2025-04-24	35.010	35.305	34.860	35.300	35.300	164,700
2025-04-23	34.760	34.900	34.350	34.770	34.770	314,800
2025-04-22	36.530	36.530	35.510	35.580	35.580	305,100
2025-04-21	36.180	36.300	36.080	36.210	36.210	342,600
2025-04-17	35.350	35.410	35.000	35.340	35.340	182,300
2025-04-16	35.350	35.535	35.170	35.480	35.480	235,000
2025-04-15	34.410	34.720	34.290	34.720	34.720	97,700
2025-04-14	34.210	34.350	34.100	34.270	34.270	265,700
2025-04-11	34.420	34.630	34.310	34.460	34.460	253,500
2025-04-10	33.580	34.140	33.490	33.980	33.980	225,400
2025-04-09	33.390	33.580	32.830	33.390	33.390	797,400
2025-04-08	32.860	32.960	32.580	32.830	32.830	204,800
2025-04-07	33.160	33.210	32.250	32.510	32.510	338,700
2025-04-04	33.800	33.840	33.080	33.270	33.270	305,600
2025-04-03	33.340	34.110	33.200	33.910	33.910	276,900
2025-04-02	34.720	34.770	34.590	34.670	34.670	143,200
2025-04-01	34.730	34.820	34.340	34.590	34.590	187,300
2025-03-31	34.650	34.700	34.530	34.610	34.610	675,500
2025-03-28	34.020	34.180	33.960	34.130	34.130	257,300
2025-03-27	33.670	33.825	33.580	33.800	33.800	342,400
2025-03-26	33.420	33.420	33.200	33.285	33.285	82,200
2025-03-25	33.420	33.610	33.360	33.360	33.360	45,600
2025-03-24	33.590	33.590	33.260	33.270	33.270	77,200
2025-03-21	33.740	33.740	33.350	33.550	33.550	99,600
2025-03-20	33.780	33.820	33.680	33.760	33.760	74,400
2025-03-19	33.640	33.790	33.530	33.790	33.790	69,800
2025-03-18	33.620	33.620	33.470	33.560	33.560	196,100
2025-03-17	33.150	33.280	33.080	33.210	33.210	119,000
2025-03-14	33.280	33.280	33.130	33.160	33.160	153,400
2025-03-13	32.950	33.250	32.950	33.190	33.190	1,095,900
2025-03-12	32.530	32.830	32.510	32.750	32.750	88,800
2025-03-11	32.660	32.840	32.600	32.600	32.600	230,800
2025-03-10	32.660	32.730	32.450	32.450	32.450	89,200
2025-03-07	32.690	32.710	32.500	32.600	32.600	134,200
2025-03-06	32.500	32.550	32.290	32.440	32.440	67,400
2025-03-05	32.540	32.800	32.400	32.640	32.640	94,000
2025-03-04	32.640	32.870	32.550	32.770	32.770	194,100
2025-03-03	32.100	32.470	32.090	32.450	32.450	312,500
2025-02-28	31.950	32.010	31.740	32.010	32.010	53,500
2025-02-27	32.380	32.380	32.160	32.225	32.225	81,000
2025-02-26	32.340	32.500	32.230	32.500	32.500	47,500
2025-02-25	32.580	32.600	32.100	32.390	32.390	111,700
2025-02-24	32.500	32.680	32.350	32.680	32.680	97,900
2025-02-21	32.350	32.450	32.150	32.380	32.380	52,000
2025-02-20	32.170	32.330	32.170	32.245	32.245	74,200
2025-02-19	32.140	32.290	32.100	32.280	32.280	90,900
2025-02-18	32.180	32.180	32.040	32.060	32.060	254,000
2025-02-14	32.160	32.160	31.550	31.680	31.680	146,100

← NewerPage 7 of 21 · 1,258 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.