5 DAY PERFORMANCE
+33.36%
1 MONTH PERFORMANCE
+24.53%
3 MONTH PERFORMANCE
+21.55%
6 MONTH PERFORMANCE
+10.32%
YEAR-TO-DATE PERFORMANCE
+18.53%
1 YEAR PERFORMANCE
+29.73%
Sprott Physical Gold Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $30.56 | $30.65 (0.31%) | $30.66 | $30.43 | 845.01 K | |
| 11/05/2026 | $31.06 | $30.94 (-0.39%) | $31.17 | $30.73 | 5.49 M | $14.75 B |
| 11/04/2026 | $30.50 | $30.67 (0.56%) | $30.69 | $30.43 | 18.46 M | $14.62 B |
| 11/03/2026 | $29.80 | $29.70 (-0.34%) | $29.88 | $29.63 | 2.37 M | $14.15 B |
| 11/02/2026 | $29.84 | $29.87 (0.1%) | $30.00 | $29.78 | 3.33 M | $14.24 B |
| 10/30/2026 | $29.82 | $29.35 (-1.58%) | $29.82 | $29.28 | 6.80 M | $13.99 B |
| 10/29/2026 | $30.40 | $30.41 (0.03%) | $30.52 | $30.27 | 1.86 M | $14.49 B |
| 10/28/2026 | $30.58 | $30.78 (0.65%) | $30.81 | $30.41 | 4.36 M | $14.67 B |
| 10/27/2026 | $30.34 | $30.68 (1.12%) | $30.72 | $30.34 | 2.38 M | $14.62 B |
| 10/26/2026 | $30.25 | $30.33 (0.26%) | $30.45 | $30.13 | 2.63 M | $14.45 B |
| 10/23/2026 | $30.41 | $30.20 (-0.69%) | $30.44 | $30.04 | 2.74 M | $14.39 B |
| 10/22/2026 | $30.78 | $30.39 (-1.27%) | $30.80 | $30.36 | 4.33 M | $14.48 B |
| 10/21/2026 | $31.28 | $31.24 (-0.13%) | $31.29 | $30.99 | 1.96 M | $14.89 B |
| 10/20/2026 | $31.16 | $31.12 (-0.13%) | $31.39 | $31.10 | 2.03 M | $14.83 B |
| 10/19/2026 | $31.42 | $31.27 (-0.48%) | $31.47 | $31.26 | 1.87 M | $14.90 B |
| 10/16/2026 | $31.43 | $31.50 (0.22%) | $31.74 | $31.41 | 2.39 M | $15.01 B |
| 10/15/2026 | $31.35 | $31.52 (0.54%) | $31.55 | $31.28 | 2.47 M | $15.02 B |
| 10/14/2026 | $30.87 | $30.96 (0.29%) | $31.00 | $30.76 | 3.84 M | $14.76 B |
| 10/13/2026 | $31.62 | $31.43 (-0.6%) | $31.64 | $31.31 | 1.71 M | $14.98 B |
| 10/12/2026 | $31.54 | $31.48 (-0.19%) | $31.57 | $31.43 | 1.19 M | $15.00 B |
| 10/09/2026 | $31.62 | $31.70 (0.25%) | $31.77 | $31.60 | 2.81 M | $15.11 B |
| 10/08/2026 | $31.13 | $31.20 (0.22%) | $31.30 | $31.00 | 3.41 M | $14.87 B |
| 10/07/2026 | $30.83 | $30.96 (0.42%) | $31.14 | $30.80 | 3.59 M | $14.76 B |
| 10/06/2026 | $31.37 | $31.43 (0.19%) | $31.55 | $31.25 | 2.65 M | $14.98 B |
| 10/05/2026 | $31.25 | $31.20 (-0.16%) | $31.27 | $31.09 | 3.15 M | $14.87 B |
| 10/02/2026 | $31.61 | $31.21 (-1.27%) | $31.66 | $31.08 | 4.34 M | $14.87 B |
| 10/01/2026 | $31.32 | $31.44 (0.38%) | $31.51 | $31.25 | 3.62 M | $14.98 B |
| 09/30/2026 | $31.57 | $31.27 (-0.95%) | $31.60 | $31.18 | 5.50 M | $14.90 B |
| 09/29/2026 | $31.32 | $31.45 (0.42%) | $31.45 | $31.20 | 2.82 M | $14.99 B |
| 09/28/2026 | $31.20 | $31.09 (-0.35%) | $31.37 | $31.00 | 5.09 M | $14.82 B |
| 09/25/2026 | $32.25 | $32.35 (0.31%) | $32.42 | $32.10 | 3.26 M | $15.42 B |
| 09/24/2026 | $32.29 | $32.18 (-0.34%) | $32.38 | $32.05 | 5.50 M | $15.34 B |
| 09/23/2026 | $32.56 | $32.38 (-0.55%) | $32.58 | $32.28 | 3.44 M | $15.43 B |
| 09/22/2026 | $32.71 | $32.93 (0.67%) | $33.06 | $32.60 | 5.15 M | $15.69 B |
| 09/21/2026 | $32.93 | $32.83 (-0.3%) | $32.95 | $32.63 | 2.46 M | $15.65 B |
| 09/18/2026 | $32.99 | $33.03 (0.12%) | $33.20 | $32.78 | 2.37 M | $15.74 B |
| 09/17/2026 | $32.95 | $32.81 (-0.42%) | $33.03 | $32.79 | 2.77 M | $15.64 B |
| 09/16/2026 | $32.83 | $32.22 (-1.86%) | $32.92 | $31.94 | 16.49 M | $15.36 B |
| 09/15/2026 | $32.36 | $32.43 (0.22%) | $32.51 | $32.24 | 2.64 M | $15.46 B |
| 09/14/2026 | $32.28 | $32.36 (0.25%) | $32.58 | $32.18 | 3.71 M | $15.42 B |
| 09/11/2026 | $33.18 | $32.86 (-0.96%) | $33.27 | $32.81 | 4.25 M | $15.66 B |
| 09/10/2026 | $32.94 | $32.67 (-0.82%) | $33.06 | $32.59 | 4.60 M | $15.57 B |
| 09/09/2026 | $33.53 | $33.26 (-0.81%) | $33.55 | $33.10 | 3.70 M | $15.85 B |
| 09/08/2026 | $33.31 | $32.98 (-0.99%) | $33.38 | $32.98 | 3.66 M | $15.72 B |
| 09/04/2026 | $33.37 | $33.60 (0.69%) | $33.67 | $33.34 | 2.60 M | $16.01 B |
| 09/03/2026 | $33.99 | $33.88 (-0.32%) | $34.15 | $33.75 | 5.87 M | $16.15 B |
| 09/02/2026 | $33.02 | $33.26 (0.73%) | $33.31 | $33.01 | 3.18 M | $15.85 B |
| 09/01/2026 | $32.94 | $32.77 (-0.52%) | $33.15 | $32.74 | 5.29 M | $15.62 B |
| 08/31/2026 | $33.70 | $33.81 (0.33%) | $33.81 | $33.44 | 4.35 M | $16.11 B |
| 08/28/2026 | $34.95 | $33.80 (-3.29%) | $35.15 | $33.67 | 7.63 M | $16.11 B |
| 08/27/2026 | $34.85 | $35.00 (0.43%) | $35.06 | $34.62 | 3.16 M | $16.68 B |
| 08/26/2026 | $35.00 | $34.89 (-0.31%) | $35.16 | $34.78 | 2.21 M | $16.63 B |
| 08/25/2026 | $35.01 | $35.45 (1.26%) | $35.46 | $34.95 | 3.17 M | $16.90 B |
| 08/24/2026 | $35.44 | $35.33 (-0.31%) | $35.52 | $35.11 | 4.97 M | $16.84 B |
| 08/21/2026 | $34.75 | $35.00 (0.72%) | $35.10 | $34.66 | 5.81 M | $16.68 B |
| 08/20/2026 | $33.81 | $34.32 (1.51%) | $34.35 | $33.79 | 3.71 M | $16.36 B |
| 08/19/2026 | $33.88 | $34.09 (0.62%) | $34.12 | $33.71 | 10.85 M | $16.25 B |
| 08/18/2026 | $33.36 | $33.02 (-1.02%) | $33.51 | $32.99 | 1.88 M | $15.74 B |
| 08/17/2026 | $33.31 | $33.61 (0.9%) | $33.65 | $33.29 | 2.55 M | $16.02 B |
| 08/14/2026 | $33.27 | $33.23 (-0.12%) | $33.35 | $33.19 | 1.50 M | $15.84 B |
| 08/13/2026 | $33.32 | $33.00 (-0.96%) | $33.32 | $32.96 | 2.84 M | $15.73 B |
| 08/12/2026 | $33.56 | $33.51 (-0.15%) | $33.70 | $33.34 | 2.94 M | $16.14 B |
| 08/11/2026 | $33.38 | $33.19 (-0.57%) | $33.41 | $33.10 | 3.78 M | $15.99 B |
| 08/10/2026 | $32.83 | $33.26 (1.31%) | $33.33 | $32.70 | 3.61 M | $16.02 B |
| 08/07/2026 | $33.02 | $32.87 (-0.45%) | $33.09 | $32.78 | 8.06 M | $15.84 B |
| 08/06/2026 | $32.07 | $32.20 (0.41%) | $32.41 | $31.98 | 8.51 M | $15.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
