Get the Stockscreener App
32.73
0.54%
0.165
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 June 16, 2026, is $32.73.
- 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 280.52% to $32.73 now.
- The 52-week high stock price for PHYS is $42.07, representing a 28.56% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for PHYS is $24.86, indicating a -24.03% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $32.74 | $32.52 | $0.22 | 806,707.0 | +0.49% |
| Jun 15, 2026 | $32.93 | $32.52 | $0.41 | 3,509,803.0 | +2.55% |
| Jun 12, 2026 | $31.95 | $31.52 | $0.43 | 2,440,015.0 | +0.19% |
| Jun 11, 2026 | $31.79 | $30.55 | $1.24 | 6,506,358.0 | +2.96% |
| Jun 10, 2026 | $31.57 | $30.77 | $0.795 | 6,014,211.0 | -4.14% |
| Jun 09, 2026 | $32.82 | $31.89 | $0.935 | 7,268,684.0 | -1.44% |
| Jun 08, 2026 | $32.73 | $32.48 | $0.245 | 3,082,465.0 | +0.12% |
| Jun 05, 2026 | $33.28 | $32.51 | $0.78 | 3,484,627.0 | -3.76% |
| Jun 04, 2026 | $34.09 | $33.68 | $0.41 | 1,636,501.0 | +0.74% |
| Jun 03, 2026 | $33.69 | $33.46 | $0.23 | 2,108,705.0 | -1.09% |
| Jun 02, 2026 | $34.15 | $33.85 | $0.295 | 2,080,509.0 | +0.24% |
| Jun 01, 2026 | $33.97 | $33.63 | $0.34 | 3,194,481.0 | -1.66% |
| May 29, 2026 | $34.73 | $34.19 | $0.54 | 2,666,238.0 | +1.21% |
| May 28, 2026 | $34.14 | $33.39 | $0.75 | 3,608,148.0 | +0.98% |
| May 27, 2026 | $33.73 | $33.33 | $0.405 | 2,044,162.0 | -1.29% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $34.15 | $30.55 | $3.60 | 42,133,066.0 | -4.94% |
| May, 2026 | $36.08 | $33.33 | $2.75 | 48,590,176.0 | -1.71% |
| 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% |
2.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):