Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	32.190	32.300	32.090	32.230	32.230	105,700
2025-02-12	32.070	32.130	31.980	32.040	32.040	93,200
2025-02-11	32.070	32.170	32.000	32.020	32.020	122,600
2025-02-10	32.080	32.200	32.030	32.100	32.100	272,700
2025-02-07	31.830	31.990	31.630	31.630	31.630	85,200
2025-02-06	31.800	31.800	31.540	31.650	31.650	58,900
2025-02-05	31.670	31.900	31.670	31.790	31.790	149,200
2025-02-04	31.630	31.660	31.470	31.590	31.590	92,800
2025-02-03	31.940	32.120	31.660	31.780	31.780	313,600
2025-01-31	31.480	31.610	31.160	31.480	31.480	237,000
2025-01-30	30.940	31.490	30.920	31.230	31.230	186,900
2025-01-29	30.830	30.830	30.600	30.720	30.720	121,500
2025-01-28	30.540	30.770	30.540	30.750	30.750	55,400
2025-01-27	30.580	30.600	30.360	30.430	30.430	91,600
2025-01-24	30.750	30.860	30.700	30.730	30.730	42,300
2025-01-23	30.530	30.600	30.460	30.590	30.590	60,300
2025-01-22	30.510	30.670	30.510	30.640	30.640	141,800
2025-01-21	30.360	30.440	30.300	30.370	30.370	85,500
2025-01-20	30.600	30.750	29.480	29.780	29.780	129,900
2025-01-17	30.210	30.270	30.150	30.180	30.180	62,500
2025-01-16	30.130	30.250	30.130	30.220	30.220	52,900
2025-01-15	29.720	29.845	29.570	29.845	29.845	26,400
2025-01-14	29.540	29.660	29.510	29.620	29.620	44,700
2025-01-13	29.630	29.670	29.510	29.560	29.560	38,200
2025-01-10	29.780	30.020	29.730	29.940	29.940	51,500
2025-01-09	29.500	30.000	29.500	30.000	30.000	27,800
2025-01-08	29.490	29.530	29.360	29.480	29.480	25,000
2025-01-07	29.280	29.330	29.180	29.270	29.270	28,500
2025-01-06	28.970	29.170	28.950	29.030	29.030	25,200
2025-01-03	29.390	29.420	29.350	29.350	29.350	25,800
2025-01-02	29.350	29.510	29.350	29.480	29.480	46,500
2024-12-31	28.900	29.040	28.900	28.980	28.980	22,500
2024-12-30	28.970	28.970	28.720	28.730	28.730	64,000
2024-12-27	28.930	29.080	28.930	29.010	29.010	13,000
2024-12-24	28.890	28.940	28.860	28.920	28.920	17,900
2024-12-23	29.030	29.060	28.860	28.860	28.860	13,200
2024-12-20	28.900	29.110	28.900	29.030	29.030	26,300
2024-12-19	28.660	28.750	28.570	28.750	28.750	45,900
2024-12-18	29.120	29.140	28.720	28.840	28.840	54,900
2024-12-17	29.090	29.190	29.030	29.160	29.160	47,500
2024-12-16	29.140	29.180	29.050	29.170	29.170	77,500
2024-12-13	29.160	29.240	29.060	29.060	29.060	60,100
2024-12-12	29.400	29.400	29.260	29.380	29.380	43,600
2024-12-11	29.480	29.690	29.450	29.680	29.680	64,100
2024-12-10	29.290	29.420	29.290	29.410	29.410	84,600
2024-12-09	28.800	29.040	28.800	29.000	29.000	68,300
2024-12-06	28.510	28.720	28.510	28.630	28.630	54,800
2024-12-05	28.570	28.570	28.370	28.420	28.420	59,400
2024-12-04	28.620	28.700	28.610	28.680	28.680	28,900
2024-12-03	28.560	28.600	28.460	28.540	28.540	22,600
2024-12-02	28.570	28.630	28.440	28.440	28.440	44,900
2024-11-29	28.630	28.700	28.540	28.600	28.600	34,400
2024-11-28	28.370	28.500	28.370	28.480	28.480	41,700
2024-11-27	28.650	28.660	28.410	28.440	28.440	37,500
2024-11-26	28.450	28.460	28.340	28.450	28.450	40,300
2024-11-25	28.470	28.470	28.120	28.200	28.200	111,700
2024-11-22	28.940	29.220	28.890	29.140	29.140	157,300
2024-11-21	28.710	28.770	28.630	28.760	28.760	412,000
2024-11-20	28.450	28.635	28.440	28.560	28.560	76,600
2024-11-19	28.290	28.320	28.180	28.310	28.310	111,800

← NewerPage 8 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.