Sprott Physical Gold Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	28.160	28.200	28.070	28.110	28.110	38,700
2024-11-15	27.690	27.810	27.620	27.690	27.690	21,400
2024-11-14	27.550	27.710	27.530	27.620	27.620	116,700
2024-11-13	27.970	27.970	27.630	27.670	27.670	76,300
2024-11-12	27.920	27.930	27.530	27.740	27.740	556,500
2024-11-11	28.320	28.320	27.950	28.040	28.040	153,500
2024-11-08	28.950	28.980	28.820	28.850	28.850	80,800
2024-11-07	28.860	28.980	28.860	28.950	28.950	53,600
2024-11-06	28.800	28.880	28.660	28.760	28.760	129,600
2024-11-05	29.570	29.610	29.440	29.520	29.520	28,600
2024-11-04	29.720	29.720	29.470	29.590	29.590	43,500
2024-11-01	29.790	29.830	29.650	29.690	29.690	17,500
2024-10-31	29.930	29.930	29.520	29.710	29.710	78,600
2024-10-30	30.050	30.180	30.000	30.120	30.120	110,200
2024-10-29	29.800	29.970	29.750	29.940	29.940	177,000
2024-10-28	29.610	29.660	29.530	29.610	29.610	90,600
2024-10-25	29.360	29.635	29.350	29.630	29.630	48,900
2024-10-24	29.460	29.480	29.300	29.470	29.470	34,800
2024-10-23	29.490	29.490	29.140	29.210	29.210	107,300
2024-10-22	29.400	29.540	29.400	29.525	29.525	36,400
2024-10-21	29.400	29.450	29.200	29.250	29.250	82,400
2024-10-18	28.990	29.210	28.990	29.200	29.200	43,700
2024-10-17	28.760	28.890	28.760	28.880	28.880	29,500
2024-10-16	28.680	28.720	28.550	28.590	28.590	20,300
2024-10-15	28.470	28.610	28.430	28.510	28.510	63,100
2024-10-11	28.260	28.440	28.260	28.390	28.390	48,100
2024-10-10	27.970	28.110	27.970	28.080	28.080	49,500
2024-10-09	27.770	27.830	27.730	27.810	27.810	12,900
2024-10-08	27.950	28.000	27.670	27.840	27.840	41,000
2024-10-07	27.990	28.010	27.890	27.970	27.970	27,000
2024-10-04	28.010	28.130	27.870	27.960	27.960	37,000
2024-10-03	27.940	27.980	27.770	27.970	27.970	115,900
2024-10-02	27.860	27.860	27.690	27.830	27.830	32,400
2024-10-01	27.810	27.980	27.780	27.820	27.820	25,200
2024-09-30	27.650	27.650	27.530	27.580	27.580	71,700
2024-09-27	27.900	27.900	27.650	27.780	27.780	48,600
2024-09-26	27.890	27.960	27.800	27.940	27.940	28,300
2024-09-25	27.750	27.850	27.690	27.810	27.810	100,900
2024-09-24	27.590	27.770	27.590	27.750	27.750	71,900
2024-09-23	27.600	27.630	27.480	27.530	27.530	29,300
2024-09-20	27.500	27.610	27.460	27.560	27.560	100,300
2024-09-19	27.200	27.350	27.140	27.280	27.280	33,500
2024-09-18	27.180	27.370	26.950	26.960	26.960	45,800
2024-09-17	27.270	27.290	27.060	27.090	27.090	28,200
2024-09-16	27.250	27.290	27.180	27.280	27.280	27,800
2024-09-13	27.050	27.250	27.050	27.230	27.230	31,800
2024-09-12	26.860	26.890	26.790	26.880	26.880	105,900
2024-09-11	26.560	26.670	26.550	26.590	26.590	20,200
2024-09-10	26.580	26.690	26.530	26.690	26.690	36,500
2024-09-09	26.420	26.480	26.350	26.480	26.480	23,300
2024-09-06	26.430	26.570	26.270	26.380	26.380	57,200
2024-09-05	26.490	26.520	26.350	26.450	26.450	43,800
2024-09-04	26.250	26.290	26.180	26.250	26.250	29,800
2024-09-03	26.240	26.290	26.100	26.290	26.290	34,900
2024-08-30	26.430	26.430	26.230	26.270	26.270	21,500
2024-08-29	26.310	26.470	26.310	26.460	26.460	43,500
2024-08-28	26.300	26.310	26.190	26.310	26.310	21,200
2024-08-27	26.280	26.430	26.270	26.420	26.420	36,500
2024-08-26	26.420	26.490	26.320	26.420	26.420	55,100
2024-08-23	26.420	26.470	26.290	26.370	26.370	48,200

← NewerPage 9 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.