Register for streaming realtime charts, analysis tools, and prices.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Sprott Physical Gold Trust | AMEX:PHYS | AMEX | Exchange Traded Fund |
| Price Change | % Change | Price | |
|---|---|---|---|
| -0.055 | -0.24% | 23.325 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 23.4088 | 23.29 | 23.39 | 1,740,169 | 17:39:24 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 23.38 | 0.13 | 0.56% | 23.3401 | 23.495 | 2,814,950 |
| 24 Mar 2025 | 23.25 | -0.11 | -0.47% | 23.22 | 23.4354 | 3,620,325 |
| 21 Mar 2025 | 23.36 | -0.20 | -0.85% | 23.2101 | 23.47 | 3,606,165 |
| 20 Mar 2025 | 23.56 | -0.03 | -0.13% | 23.4403 | 23.59 | 3,005,444 |
| 19 Mar 2025 | 23.59 | 0.10 | 0.43% | 23.41 | 23.605 | 3,294,190 |
| 18 Mar 2025 | 23.49 | 0.24 | 1.03% | 23.42 | 23.52 | 4,343,246 |
| 17 Mar 2025 | 23.25 | 0.17 | 0.74% | 23.08 | 23.25 | 3,258,902 |
| 14 Mar 2025 | 23.08 | 0.08 | 0.35% | 23.01 | 23.11 | 3,122,656 |
| 13 Mar 2025 | 23.00 | 0.22 | 0.97% | 22.89 | 23.0699 | 11,770,491 |
| 12 Mar 2025 | 22.78 | 0.14 | 0.62% | 22.56 | 22.84 | 2,641,870 |
| 11 Mar 2025 | 22.64 | 0.16 | 0.71% | 22.59 | 22.715 | 6,723,003 |
| 10 Mar 2025 | 22.48 | -0.22 | -0.97% | 22.45 | 22.70 | 3,811,616 |
| 07 Mar 2025 | 22.70 | 0.04 | 0.18% | 22.59 | 22.81 | 3,921,326 |
| 06 Mar 2025 | 22.66 | -0.08 | -0.35% | 22.62 | 22.75 | 4,491,355 |
| 05 Mar 2025 | 22.74 | 0.12 | 0.53% | 22.54 | 22.76 | 4,980,152 |
| 04 Mar 2025 | 22.62 | 0.23 | 1.03% | 22.47 | 22.68 | 4,598,569 |
| 03 Mar 2025 | 22.39 | 0.29 | 1.31% | 22.23 | 22.42 | 6,409,580 |
| 28 Feb 2025 | 22.10 | -0.21 | -0.94% | 21.96 | 22.13 | 5,420,406 |
| 27 Feb 2025 | 22.31 | -0.35 | -1.54% | 22.27 | 22.45 | 5,192,725 |
| 26 Feb 2025 | 22.66 | 0.05 | 0.22% | 22.455 | 22.66 | 3,590,955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
