ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PHYS Sprott Physical Gold Trust

20.3165
0.2165 (1.08%)
Sep 20 2024 - Closed
Delayed by 15 minutes

PHYS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 20.33 0.23 1.14% 20.26 20.35 20.2201 3,622,056
Sep 19 2024 20.10 0.28 1.41% 20.02 20.1288 19.96 2,116,544
Sep 18 2024 19.82 -0.12 -0.60% 20.01 20.2099 19.7801 2,296,162
Sep 17 2024 19.94 -0.14 -0.70% 20.03 20.0785 19.885 2,565,374
Sep 16 2024 20.08 0.04 0.20% 20.05 20.08 19.98 2,031,305
Sep 13 2024 20.04 0.24 1.21% 19.96 20.045 19.93 2,278,716
Sep 12 2024 19.80 0.20 1.02% 19.77 19.80 19.685 6,591,030
Sep 11 2024 19.60 -0.01 -0.05% 19.56 19.6361 19.48 1,595,769
Sep 10 2024 19.61 0.08 0.41% 19.60 19.62 19.4779 1,399,107
Sep 09 2024 19.53 0.10 0.51% 19.47 19.53 19.42 1,087,695
Sep 06 2024 19.43 -0.16 -0.82% 19.53 19.615 19.36 2,203,944
Sep 05 2024 19.59 0.17 0.88% 19.62 19.62 19.50 1,062,422
Sep 04 2024 19.42 0.02 0.10% 19.36 19.46 19.32 1,553,937
Sep 03 2024 19.40 -0.07 -0.36% 19.39 19.4069 19.24 1,920,713
Aug 30 2024 19.47 -0.13 -0.66% 19.58 19.595 19.415 1,702,943
Aug 29 2024 19.60 0.09 0.46% 19.53 19.6699 19.5116 1,522,685
Aug 28 2024 19.51 -0.14 -0.71% 19.53 19.53 19.415 1,303,219
Aug 27 2024 19.65 0.05 0.26% 19.50 19.65 19.4819 1,442,186
Aug 26 2024 19.60 0.08 0.41% 19.61 19.63 19.51 1,523,044
Aug 23 2024 19.52 0.23 1.19% 19.45 19.555 19.40 2,724,176
Aug 22 2024 19.29 -0.25 -1.28% 19.40 19.40 19.22 1,917,035
Aug 21 2024 19.54 0.02 0.10% 19.47 19.5799 19.365 3,123,329
Aug 20 2024 19.52 0.08 0.41% 19.60 19.63 19.405 1,800,929
Aug 19 2024 19.44 0.02 0.10% 19.28 19.44 19.24 2,249,761
Aug 16 2024 19.42 0.32 1.68% 19.34 19.42 19.19 5,630,787
Aug 15 2024 19.10 0.07 0.37% 19.06 19.16 18.961 1,758,180
Aug 14 2024 19.03 -0.12 -0.63% 19.03 19.095 18.92 4,645,126
Aug 13 2024 19.15 -0.03 -0.16% 19.14 19.198 19.11 1,235,384
Aug 12 2024 19.18 0.30 1.59% 19.00 19.18 19.00 2,860,930
Aug 09 2024 18.88 0.08 0.43% 18.85 18.93 18.79 1,989,694
Aug 08 2024 18.80 0.22 1.18% 18.79 18.81 18.7201 4,215,297
Aug 07 2024 18.58 -0.01 -0.05% 18.70 18.73 18.57 1,590,807
Aug 06 2024 18.59 -0.14 -0.75% 18.67 18.7199 18.5411 2,575,213
Aug 05 2024 18.73 -0.25 -1.29% 18.58 18.80 18.54 4,567,082
Aug 02 2024 18.975 0.02 0.08% 19.15 19.24 18.75 3,676,154
Aug 01 2024 18.96 -0.02 -0.11% 19.03 19.0999 18.90 3,166,923
Jul 31 2024 18.98 0.29 1.55% 18.80 19.015 18.7821 4,312,132
Jul 30 2024 18.69 0.22 1.19% 18.57 18.705 18.4901 2,192,695
Jul 29 2024 18.47 -0.02 -0.11% 18.56 18.5783 18.38 1,660,510
Jul 26 2024 18.49 0.20 1.09% 18.43 18.53 18.411 1,468,764
Jul 25 2024 18.29 -0.28 -1.51% 18.38 18.42 18.23 2,042,719
Jul 24 2024 18.57 -0.04 -0.21% 18.73 18.825 18.57 1,932,259
Jul 23 2024 18.61 0.06 0.32% 18.60 18.65 18.55 1,359,262
Jul 22 2024 18.55 0.01 0.05% 18.54 18.56 18.43 1,314,033
Jul 19 2024 18.54 -0.36 -1.90% 18.52 18.63 18.51 1,169,693
Jul 18 2024 18.90 -0.12 -0.63% 19.04 19.10 18.87 1,190,866
Jul 17 2024 19.02 -0.08 -0.42% 19.14 19.2153 18.95 1,509,241
Jul 16 2024 19.10 0.32 1.70% 18.89 19.10 18.89 2,451,184
Jul 15 2024 18.78 0.07 0.37% 18.73 18.90 18.6901 1,452,952
Jul 12 2024 18.71 0.01 0.05% 18.60 18.7299 18.58 1,217,946
Jul 11 2024 18.70 0.28 1.52% 18.70 18.7499 18.60 4,108,744
Jul 10 2024 18.42 0.05 0.27% 18.49 18.5399 18.41 871,402
Jul 09 2024 18.37 0.03 0.16% 18.38 18.425 18.25 1,233,349
Jul 08 2024 18.34 -0.21 -1.13% 18.43 18.46 18.25 1,300,027
Jul 05 2024 18.55 0.25 1.37% 18.45 18.565 18.45 2,114,243
Jul 03 2024 18.30 0.17 0.94% 18.28 18.39 18.28 1,390,744
Jul 02 2024 18.13 0.01 0.06% 18.11 18.17 18.05 955,824
Jul 01 2024 18.12 0.04 0.22% 18.07 18.1412 18.0289 1,149,820
Jun 28 2024 18.08 0.00 0.00% 18.08 18.08 18.08 0
Jun 27 2024 18.08 0.22 1.23% 18.04 18.12 18.03 1,066,788
Jun 26 2024 17.86 -0.16 -0.89% 17.85 17.92 17.84 1,191,582
Jun 25 2024 18.02 -0.09 -0.50% 18.07 18.0999 18.00 1,231,479

Your Recent History

Delayed Upgrade Clock