NYSE · PHYS

Sprott Physical Gold Trust

Financial Services · Asset Management

$29.35

Down-$1.06 (-3.49%)

Updated Nov 1, 2026, 6:58 PM

SID Score

3.6/10

Composite research score

Smart Money

54/100

Neutral

Price performance · PHYS

PHYS price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

PHYS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$29.82	$29.82	$29.275	$29.35	6.8M
Oct 29, 2026	$30.40	$30.515	$30.27	$30.41	1.86M
Oct 28, 2026	$30.58	$30.81	$30.41	$30.78	4.36M
Oct 27, 2026	$30.34	$30.715	$30.34	$30.68	2.38M
Oct 26, 2026	$30.25	$30.45	$30.1319	$30.33	2.63M
Oct 23, 2026	$30.41	$30.44	$30.0405	$30.20	2.74M
Oct 22, 2026	$30.78	$30.80	$30.36	$30.39	4.33M
Oct 21, 2026	$31.28	$31.29	$30.985	$31.24	1.96M
Oct 20, 2026	$31.16	$31.385	$31.1013	$31.12	2.03M
Oct 19, 2026	$31.42	$31.47	$31.26	$31.27	1.87M
Oct 16, 2026	$31.43	$31.7371	$31.405	$31.50	2.39M
Oct 15, 2026	$31.35	$31.545	$31.2831	$31.52	2.47M
Oct 14, 2026	$30.87	$30.995	$30.76	$30.96	3.84M
Oct 13, 2026	$31.62	$31.64	$31.31	$31.43	1.81M
Oct 12, 2026	$31.54	$31.57	$31.425	$31.48	1.19M
Oct 9, 2026	$31.62	$31.77	$31.60	$31.70	2.81M
Oct 8, 2026	$31.13	$31.30	$31.00	$31.20	3.41M
Oct 7, 2026	$30.83	$31.14	$30.80	$30.96	3.59M
Oct 6, 2026	$31.37	$31.5461	$31.25	$31.43	2.65M
Oct 5, 2026	$31.25	$31.265	$31.085	$31.20	3.15M