Free Trial

Sprott Physical Gold Trust (PHYS.U) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free PHYS.U Stock Alerts
C$17.67
-0.28 (-1.56%)
(As of 05/3/2024 ET)
Stock AnalysisChartHeadlines

Sprott Physical Gold Trust Stock Price Performance

5 Day
Performance
-2.43%
1 Month
Performance
-0.67%
3 Month
Performance
+12.48%
6 Month
Performance
+13.27%
Year-To-Date
Performance
+10.78%
1 Year
Performance
+9.89%
Receive PHYS.U Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sprott Physical Gold Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

PHYS.U Stock Chart for Saturday, May, 4, 2024

PHYS.U Chart by TradingView

Sprott Physical Gold Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024C$17.95C$17.67
-1.56%		C$17.69C$17.675,000 shsC$7.02 billion
05/02/2024C$17.95C$17.95C$17.96C$17.922,600 shsC$7.13 billion
05/01/2024C$17.73C$17.95
+1.24%		C$17.96C$17.922,600 shsC$7.13 billion
04/30/2024C$18.11C$17.73
-2.10%		C$17.90C$17.734,025 shsC$7.04 billion
04/29/2024C$18.10C$18.11
+0.06%		C$18.18C$18.054,500 shsC$7.19 billion
04/26/2024C$18.10C$18.10C$18.18C$18.1021,303 shsC$7.19 billion
04/25/2024C$18.07C$18.10
+0.17%		C$18.15C$17.9817,700 shsC$7.19 billion
04/24/2024C$18.00C$18.07
+0.39%		C$18.07C$18.00200 shsC$7.18 billion
04/23/2024C$18.04C$18.00
-0.22%		C$18.04C$17.877,536 shsC$7.15 billion
04/22/2024C$18.46C$18.04
-2.28%		C$18.07C$18.04570 shsC$7.17 billion
04/19/2024C$18.46C$18.46C$18.47C$18.441,500 shsC$7.33 billion
04/18/2024C$18.38C$18.46
+0.44%		C$18.47C$18.441,500 shsC$7.33 billion
04/17/2024C$18.49C$18.38
-0.59%		C$18.46C$18.381,130 shsC$7.30 billion
04/16/2024C$18.41C$18.49
+0.43%		C$18.50C$18.337,373 shsC$7.34 billion
04/15/2024C$18.10C$18.41
+1.71%		C$18.41C$17.971,800 shsC$7.31 billion
04/12/2024C$18.39C$18.10
-1.58%		C$18.72C$18.104,844 shsC$7.19 billion
04/11/2024C$18.06C$18.39
+1.83%		C$18.39C$18.154,821 shsC$7.30 billion
04/10/2024C$18.10C$18.06
-0.22%		C$18.10C$18.06250 shsC$7.17 billion
04/09/2024C$18.00C$18.10
+0.56%		C$18.25C$18.10472 shsC$7.19 billion
04/08/2024C$18.00C$18.00C$18.06C$17.89126 shsC$7.15 billion
04/05/2024C$17.79C$18.00
+1.18%		C$18.06C$17.891,630 shsC$7.15 billion
04/04/2024C$17.80C$17.79
-0.06%		C$17.94C$17.796,900 shsC$7.07 billion
04/03/2024C$17.70C$17.80
+0.56%		C$17.83C$17.724,000 shsC$7.07 billion
04/02/2024C$17.48C$17.70
+1.26%		C$17.70C$17.70300 shsC$7.03 billion
04/01/2024C$17.28C$17.48
+1.16%		C$17.54C$17.39845 shsC$6.94 billion
03/29/2024C$17.28C$17.28C$17.28C$17.17200 shsC$6.86 billion
03/28/2024C$17.05C$17.28
+1.35%		C$17.28C$17.17200 shsC$6.86 billion
03/27/2024C$16.90C$17.05
+0.89%		C$17.05C$17.054,462 shsC$6.77 billion
03/26/2024C$16.91C$16.90
-0.06%		C$16.90C$16.90100 shsC$6.71 billion
03/25/2024C$16.79C$16.91
+0.71%		C$16.91C$16.89500 shsC$6.72 billion
03/22/2024C$16.91C$16.79
-0.71%		C$16.88C$16.793,800 shsC$6.67 billion
03/21/2024C$16.74C$16.91
+1.02%		C$17.04C$16.911,500 shsC$6.72 billion
03/20/2024C$16.71C$16.74
+0.18%		C$16.77C$16.7164,915 shsC$6.65 billion
03/19/2024C$16.81C$16.71
-0.59%		C$16.75C$16.68350 shsC$6.64 billion
03/18/2024C$16.79C$16.81
+0.12%		C$16.81C$16.77200 shsC$6.68 billion
03/15/2024C$16.79C$16.79C$16.79C$16.76390 shsC$6.67 billion
03/14/2024C$16.90C$16.79
-0.65%		C$16.79C$16.76390 shsC$6.67 billion
03/13/2024C$16.75C$16.90
+0.90%		C$16.90C$16.90810 shsC$6.71 billion
03/12/2024C$16.96C$16.75
-1.24%		C$16.80C$16.741,630 shsC$6.65 billion
03/11/2024C$16.94C$16.96
+0.12%		C$16.99C$16.96783 shsC$6.74 billion
The asset beating inflation by 4x (Ad)

"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.

That's why we have released our Free Precious Metals Investment Guide that explains all the details
03/08/2024C$16.77C$16.94
+1.01%		C$17.00C$16.834,150 shsC$6.73 billion
03/07/2024C$16.66C$16.77
+0.66%		C$16.77C$16.761,000 shsC$6.66 billion
03/06/2024C$16.55C$16.66
+0.66%		C$16.66C$16.63450 shsC$6.62 billion
03/05/2024C$16.41C$16.55
+0.85%		C$16.55C$16.531,916 shsC$6.57 billion
03/04/2024C$16.16C$16.41
+1.55%		C$16.41C$16.24481 shsC$6.52 billion
03/01/2024C$15.77C$16.16
+2.47%		C$16.16C$15.803,481 shsC$6.42 billion
02/29/2024C$15.68C$15.77
+0.57%		C$15.80C$15.73650 shsC$6.26 billion
02/28/2024C$15.68C$15.68C$15.68C$15.66205 shsC$6.23 billion
02/27/2024C$15.57C$15.68
+0.71%		C$15.68C$15.66205 shsC$6.23 billion
02/26/2024C$15.61C$15.57
-0.26%		C$15.57C$15.574,700 shsC$6.18 billion
02/23/2024C$15.61C$15.61C$15.61C$15.57450 shsC$6.20 billion
02/22/2024C$15.59C$15.61
+0.13%		C$15.61C$15.57450 shsC$6.20 billion
02/21/2024C$15.55C$15.59
+0.26%		C$15.62C$15.59310 shsC$6.19 billion
02/20/2024C$15.51C$15.55
+0.26%		C$15.60C$15.5440,400 shsC$6.18 billion
02/19/2024C$15.51C$15.51C$15.51C$15.42700 shsC$6.16 billion
02/16/2024C$15.49C$15.51
+0.13%		C$15.51C$15.42700 shsC$6.16 billion
02/15/2024C$15.36C$15.49
+0.85%		C$15.49C$15.381,075 shsC$6.15 billion
02/14/2024C$15.39C$15.36
-0.19%		C$15.36C$15.36206 shsC$6.10 billion
02/13/2024C$15.59C$15.39
-1.28%		C$15.42C$15.39250 shsC$6.11 billion
02/12/2024C$15.63C$15.59
-0.26%		C$15.60C$15.59510 shsC$6.19 billion
02/09/2024C$15.76C$15.63
-0.82%		C$15.63C$15.63178 shsC$6.21 billion
02/08/2024C$15.78C$15.76
-0.13%		C$15.76C$15.76601 shsC$6.26 billion
02/07/2024C$15.78C$15.78C$15.78C$15.701,324 shsC$6.27 billion
02/06/2024C$15.71C$15.78
+0.45%		C$15.78C$15.701,324 shsC$6.27 billion
02/05/2024C$15.71C$15.71C$15.72C$15.712,552 shsC$6.24 billion

This page (TSE:PHYS.U) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
FW: 234x Gain
Weiss Ratings
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry