NYSE · PHYS

Sprott Physical Gold Trust

Financial Services · Asset Management

$31.20

Down-$0.01 (-0.03%)

Updated Oct 6, 2026, 4:51 AM

SID Score

3.8/10

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 5, 2026

Daily close

View OHLC price history

PHYS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$31.25	$31.265	$31.085	$31.20	3.15M
Oct 2, 2026	$31.61	$31.66	$31.08	$31.21	4.34M
Oct 1, 2026	$31.32	$31.51	$31.245	$31.44	3.62M
Sep 30, 2026	$31.57	$31.60	$31.18	$31.27	5.5M
Sep 29, 2026	$31.32	$31.45	$31.20	$31.45	2.82M
Sep 28, 2026	$31.20	$31.365	$30.995	$31.09	5.09M
Sep 25, 2026	$32.25	$32.415	$32.095	$32.35	3.26M
Sep 24, 2026	$32.29	$32.375	$32.05	$32.18	5.5M
Sep 23, 2026	$32.56	$32.58	$32.28	$32.38	3.44M
Sep 22, 2026	$32.71	$33.055	$32.60	$32.93	5.15M
Sep 21, 2026	$32.93	$32.95	$32.63	$32.83	2.46M
Sep 18, 2026	$32.99	$33.20	$32.78	$33.03	2.37M
Sep 17, 2026	$32.95	$33.035	$32.79	$32.81	2.77M
Sep 16, 2026	$32.83	$32.915	$31.935	$32.22	16.49M
Sep 15, 2026	$32.36	$32.505	$32.24	$32.43	2.64M
Sep 14, 2026	$32.28	$32.58	$32.18	$32.36	3.71M
Sep 11, 2026	$33.18	$33.265	$32.81	$32.86	4.25M
Sep 10, 2026	$32.94	$33.055	$32.59	$32.67	4.6M
Sep 9, 2026	$33.53	$33.55	$33.10	$33.26	3.7M
Sep 8, 2026	$33.31	$33.38	$32.98	$32.98	3.66M