• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    More On PHYS.TO


    Sprott Physical Gold Trust (PHYS.TO)

    9.31 Down 0.13(1.38%) Aug 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 29, 20158.999.018.999.015,6009.01
    Jul 13, 20159.469.539.469.511,8009.51
    Jul 10, 20159.579.579.559.552,7009.55
    Jul 9, 20159.559.579.549.544,6009.54
    Jul 8, 20159.559.559.559.555009.55
    Jul 7, 20159.509.539.509.501,8009.50
    Jul 3, 20159.569.569.559.554009.55
    Jul 2, 20159.579.589.579.581,1009.58
    Jun 30, 20159.669.669.639.656,1009.65
    Jun 29, 20159.789.789.689.727,1009.72
    Jun 26, 20159.659.699.659.698,4009.69
    Jun 25, 20159.699.699.659.6513,9009.65
    Jun 24, 20159.709.709.659.6913,2009.69
    Jun 23, 20159.689.709.689.705,8009.70
    Jun 22, 20159.799.799.789.789,4009.78
    Jun 19, 20159.939.949.909.9215,9009.92
    Jun 18, 20159.949.949.909.919,8009.91
    Jun 17, 20159.789.789.729.7216,4009.72
    Jun 16, 20159.729.779.729.7712,4009.77
    Jun 15, 20159.739.799.739.793,1009.79
    Jun 12, 20159.769.769.749.749009.74
    Jun 11, 20159.749.749.749.741,5009.74
    Jun 10, 20159.809.809.809.801,9009.80
    Jun 9, 20159.739.769.729.7516,2009.75
    Jun 8, 20159.699.719.699.713009.71
    Jun 5, 20159.649.669.639.665,2009.66
    Jun 4, 20159.759.759.699.712,7009.71
    Jun 3, 20159.839.839.759.753,2009.75
    Jun 2, 20159.879.879.879.873009.87
    Jun 1, 20159.819.819.809.811,8009.81
    May 28, 20159.799.819.799.813,1009.81
    May 27, 20159.789.789.789.782009.78
    May 26, 20159.799.839.799.835,1009.83
    May 25, 20159.939.959.939.951,2009.95
    May 22, 20159.979.979.979.973009.97
    May 21, 20159.989.989.969.966,4009.96
    May 20, 201510.0210.0210.0110.011,90010.01
    May 19, 201510.0210.029.979.976,3009.97
    May 14, 201510.1410.1410.1010.1050010.10
    May 13, 201510.0210.0810.0210.084,50010.08
    May 12, 20159.839.889.839.851,7009.85
    May 8, 20159.849.849.829.8214,7009.82
    May 7, 20159.799.799.779.774,1009.77
    May 6, 20159.919.919.869.866,2009.86
    May 5, 20159.919.919.879.871,5009.87
    May 4, 20159.829.829.819.814,8009.81
    Apr 30, 20159.779.779.759.755009.75
    Apr 29, 201510.0010.009.9710.003,20010.00
    Apr 28, 20159.9710.059.9710.055,30010.05
    Apr 27, 20159.819.969.819.958,3009.95
    Apr 24, 20159.739.759.729.728,4009.72
    Apr 22, 20159.909.909.799.791,5009.79
    Apr 21, 20159.899.959.889.952,2009.95
    Apr 20, 20159.719.899.719.891,8009.89
    Apr 17, 20159.959.959.939.945,5009.94
    Apr 16, 20159.959.959.889.901,9009.90
    Apr 15, 20159.889.889.889.884009.88
    Apr 14, 20159.859.859.859.855009.85
    Apr 9, 20159.919.919.859.851,3009.85
    Apr 8, 201510.0010.009.909.902,7009.90
    Apr 6, 20159.9710.089.9710.085,00010.08
    Apr 2, 20159.949.949.879.936009.93
    Mar 31, 20159.789.839.769.768009.76
    Mar 30, 20159.849.849.769.762,8009.76
    Mar 27, 20159.939.939.909.908,3009.90
    Mar 26, 201510.0010.0010.0010.0040010.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.