Get the Stockscreener App
32.89
0.52%
0.17
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 December 12, 2025, is $32.89.
- Sprott Physical Gold Trust all-time high stock price is $33.31, occurred on December 12, 2025.
- 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 282.44% to $32.89 now.
- The 52-week high stock price for PHYS is $33.31, representing a 1.29% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for PHYS is $19.89, indicating a -39.54% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Sprott Physical Gold Trust (PHYS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $33.31 | $32.53 | $0.785 | 4,496,641.0 | +0.52% |
| Dec 11, 2025 | $32.80 | $32.34 | $0.46 | 3,796,350.0 | +1.05% |
| Dec 10, 2025 | $32.42 | $31.94 | $0.48 | 4,377,155.0 | +0.75% |
| Dec 09, 2025 | $32.26 | $32.01 | $0.25 | 4,129,108.0 | +0.41% |
| Dec 08, 2025 | $32.18 | $31.91 | $0.275 | 2,030,657.0 | -0.25% |
| Dec 05, 2025 | $32.59 | $32.07 | $0.5198 | 2,596,183.0 | -0.28% |
| Dec 04, 2025 | $32.26 | $32.02 | $0.24 | 3,264,297.0 | +0.03% |
| Dec 03, 2025 | $32.44 | $32.09 | $0.3545 | 3,109,601.0 | -0.12% |
| Dec 02, 2025 | $32.39 | $31.82 | $0.5734 | 4,898,885.0 | -0.71% |
| Dec 01, 2025 | $32.52 | $32.30 | $0.22 | 4,707,300.0 | +0.53% |
| Nov 28, 2025 | $32.27 | $32.02 | $0.25 | 1,590,981.0 | +1.48% |
| Nov 26, 2025 | $31.92 | $31.65 | $0.27 | 4,341,122.0 | +0.63% |
| Nov 25, 2025 | $31.82 | $31.44 | $0.38 | 4,824,811.0 | +0.10% |
| Nov 24, 2025 | $31.60 | $31.05 | $0.5456 | 2,933,330.0 | +1.77% |
| Nov 21, 2025 | $31.27 | $30.92 | $0.3505 | 4,094,274.0 | -0.23% |
| Nov 20, 2025 | $31.33 | $30.80 | $0.5299 | 3,396,656.0 | +0.00% |
| Nov 19, 2025 | $31.54 | $30.95 | $0.585 | 3,834,442.0 | +0.29% |
| Nov 18, 2025 | $31.09 | $30.74 | $0.35 | 4,245,883.0 | +0.88% |
| Nov 17, 2025 | $31.11 | $30.48 | $0.63 | 4,433,636.0 | -1.38% |
| Nov 14, 2025 | $31.35 | $30.68 | $0.6749 | 2,856,288.0 | -1.73% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.31 | $31.82 | $1.50 | 41,902,818.0 | +1.92% |
| 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% |
Sprott Physical Gold Trust Stock (PHYS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.15 | $15.34 | $0.81 | 36,385,293.0 | +0.44% |
| Nov, 2023 | $15.96 | $15.09 | $0.87 | 35,833,031.0 | +2.32% |
| Oct, 2023 | $15.66 | $14.00 | $1.66 | 82,707,609.0 | +8.24% |
| Sep, 2023 | $15.24 | $14.30 | $0.939 | 30,095,097.0 | -5.48% |
| Aug, 2023 | $15.22 | $14.70 | $0.5179 | 24,379,695.0 | -0.98% |
| Jul, 2023 | $15.48 | $14.77 | $0.71 | 25,082,513.0 | +2.55% |
| Jun, 2023 | $15.55 | $14.60 | $0.95 | 30,738,384.0 | -3.31% |
| May, 2023 | $16.10 | $15.18 | $0.92 | 43,707,248.0 | -0.58% |
| Apr, 2023 | $16.02 | $15.40 | $0.62 | 44,239,963.0 | +0.39% |
| Mar, 2023 | $15.68 | $13.95 | $1.73 | 62,484,940.0 | +9.96% |
| Feb, 2023 | $15.16 | $13.94 | $1.22 | 30,352,461.0 | -5.89% |
| Jan, 2023 | $15.07 | $14.14 | $0.925 | 39,634,056.0 | +5.96% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):