Get the Stockscreener App
34.12
0.03%
0.010
After Hours:
34.14
0.02
+0.06%
Sprott Physical Gold Trust Stock (PHYS) Price History
The historical daily chart and data for Sprott Physical Gold Trust stock (PHYS), show that the latest closing stock price as of May 26, 2026, is $34.12.
- Sprott Physical Gold Trust all-time high stock price is $42.07, occurred on January 29, 2026.
- The lowest Sprott Physical Gold Trust stock price recorded was $8.60 on December 17, 2015. Since then, Sprott Physical Gold Trust's stock price has risen over 296.74% to $34.12 now.
- The 52-week high stock price for PHYS is $42.07, representing a 23.30% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for PHYS is $24.86, indicating a -27.14% decrease from the current share price, occurred on June 27, 2025.
- The closing price of Sprott Physical Gold Trust (PHYS) stock in the beginning of 2025 was $14.14. The stock closed the year at $14.10, a loss of over -0.28% for the year.
The table below shows more information about PHYS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $34.27 | $33.93 | $0.345 | 1,298,114.0 | +0.03% |
| May 22, 2026 | $34.27 | $33.97 | $0.30 | 1,411,367.0 | -0.76% |
| May 21, 2026 | $34.51 | $33.95 | $0.56 | 1,677,850.0 | -0.09% |
| May 20, 2026 | $34.45 | $33.81 | $0.635 | 2,240,629.0 | +1.47% |
| May 19, 2026 | $34.16 | $33.82 | $0.34 | 1,893,468.0 | -1.71% |
| May 18, 2026 | $34.70 | $34.30 | $0.395 | 1,901,046.0 | +0.20% |
| May 15, 2026 | $34.57 | $34.16 | $0.41 | 2,071,625.0 | -2.38% |
| May 14, 2026 | $35.60 | $35.25 | $0.355 | 1,402,024.0 | -0.73% |
| May 13, 2026 | $35.69 | $35.37 | $0.315 | 1,562,875.0 | -0.56% |
| May 12, 2026 | $35.73 | $35.16 | $0.575 | 2,250,470.0 | -0.45% |
| May 11, 2026 | $36.00 | $35.69 | $0.31 | 2,606,827.0 | +0.22% |
| May 08, 2026 | $35.99 | $35.62 | $0.365 | 2,848,224.0 | +0.56% |
| May 07, 2026 | $36.08 | $35.52 | $0.56 | 4,371,900.0 | +0.34% |
| May 06, 2026 | $35.67 | $35.37 | $0.305 | 3,585,051.0 | +2.99% |
| May 05, 2026 | $34.71 | $34.42 | $0.29 | 1,815,802.0 | +0.88% |
| May 04, 2026 | $34.67 | $34.05 | $0.625 | 3,998,073.0 | -2.15% |
| May 01, 2026 | $35.32 | $34.77 | $0.5432 | 3,336,283.0 | -0.34% |
| Apr 30, 2026 | $35.07 | $34.88 | $0.19 | 3,885,770.0 | +1.86% |
| Apr 29, 2026 | $34.54 | $34.13 | $0.41 | 5,128,320.0 | -1.15% |
| Apr 28, 2026 | $34.83 | $34.50 | $0.325 | 3,357,954.0 | -1.92% |
Sprott Physical Gold Trust Stock (PHYS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sprott Physical Gold Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHYS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sprott Physical Gold Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sprott Physical Gold Trust Stock (PHYS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $36.08 | $33.81 | $2.26 | 41,569,742.0 | -2.57% |
| Apr, 2026 | $37.06 | $34.13 | $2.93 | 74,657,242.0 | -1.19% |
| Mar, 2026 | $40.91 | $32.74 | $8.16 | 158,701,472.0 | -11.73% |
| Feb, 2026 | $40.20 | $34.05 | $6.15 | 150,330,450.0 | +10.12% |
| Jan, 2026 | $42.07 | $32.96 | $9.11 | 220,955,560.0 | +10.42% |
Sprott Physical Gold Trust Stock (PHYS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.83 | $31.82 | $3.01 | 94,208,704.0 | +2.91% |
| Nov, 2025 | $32.27 | $29.66 | $2.61 | 62,809,551.0 | +6.33% |
| Oct, 2025 | $33.31 | $29.30 | $4.01 | 144,724,157.0 | +2.46% |
| Sep, 2025 | $29.62 | $26.75 | $2.87 | 83,362,713.0 | +11.69% |
| Aug, 2025 | $26.54 | $25.42 | $1.12 | 47,575,564.0 | +5.36% |
| Jul, 2025 | $26.33 | $25.00 | $1.33 | 39,198,194.0 | -0.71% |
| Jun, 2025 | $26.42 | $24.86 | $1.56 | 54,535,432.0 | +0.80% |
| May, 2025 | $26.17 | $24.07 | $2.10 | 80,142,513.0 | +0.04% |
| Apr, 2025 | $26.36 | $22.72 | $3.64 | 176,976,996.0 | +4.49% |
| Mar, 2025 | $24.17 | $22.23 | $1.94 | 92,193,840.0 | +8.87% |
| Feb, 2025 | $22.91 | $21.72 | $1.19 | 84,519,024.0 | +2.08% |
| Jan, 2025 | $21.76 | $20.17 | $1.59 | 51,441,601.0 | +7.50% |
Sprott Physical Gold Trust Stock (PHYS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.98 | $19.89 | $1.09 | 41,104,118.0 | -2.10% |
| Nov, 2024 | $21.44 | $19.63 | $1.81 | 66,134,478.0 | -4.03% |
| Oct, 2024 | $21.70 | $20.23 | $1.47 | 46,019,544.0 | +4.61% |
| Sep, 2024 | $20.75 | $19.24 | $1.51 | 43,257,306.0 | +4.67% |
| Aug, 2024 | $19.67 | $18.54 | $1.13 | 57,345,237.0 | +2.58% |
| Jul, 2024 | $19.22 | $18.03 | $1.19 | 38,483,606.0 | +5.09% |
| Jun, 2024 | $18.49 | $17.80 | $0.69 | 29,318,201.0 | -0.17% |
| May, 2024 | $18.93 | $17.64 | $1.29 | 38,169,626.0 | +2.26% |
| Apr, 2024 | $18.75 | $17.36 | $1.39 | 62,595,373.0 | +2.25% |
| Mar, 2024 | $17.34 | $15.81 | $1.53 | 40,015,908.0 | +9.56% |
| Feb, 2024 | $15.96 | $15.31 | $0.65 | 34,450,199.0 | +0.25% |
| Jan, 2024 | $15.99 | $15.44 | $0.5477 | 42,544,106.0 | -1.13% |
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):