We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Sprott Physical Gold Trust | TSX:PHYS.U | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.31 | -1.45% | 21.13 | 21.10 | 21.13 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 21.24 | 21.13 | 21.24 | 8,062 | 17:57:35 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 24 Jan 2025 | 21.44 | 0.16 | 0.75% | 21.43 | 21.45 | 1,845 |
| 23 Jan 2025 | 21.28 | -0.03 | -0.14% | 21.28 | 21.28 | 342 |
| 22 Jan 2025 | 21.31 | 0.15 | 0.71% | 21.26 | 21.32 | 1,034 |
| 21 Jan 2025 | 21.16 | 0.53 | 2.57% | 21.10 | 21.16 | 3,572 |
| 20 Jan 2025 | 20.63 | -0.30 | -1.43% | 20.63 | 22.68 | 4,200 |
| 17 Jan 2025 | 20.93 | -0.07 | -0.33% | 20.93 | 20.93 | 1,086 |
| 16 Jan 2025 | 21.00 | 0.17 | 0.82% | 20.99 | 21.02 | 11,400 |
| 15 Jan 2025 | 20.83 | 0.19 | 0.92% | 20.64 | 20.83 | 2,709 |
| 14 Jan 2025 | 20.64 | 0.07 | 0.34% | 20.54 | 20.65 | 1,231 |
| 13 Jan 2025 | 20.57 | -0.18 | -0.87% | 20.55 | 20.59 | 2,728 |
| 10 Jan 2025 | 20.75 | 0.10 | 0.48% | 20.69 | 20.76 | 3,757 |
| 09 Jan 2025 | 20.65 | 0.17 | 0.83% | 20.65 | 20.65 | 100 |
| 08 Jan 2025 | 20.48 | 0.12 | 0.59% | 20.44 | 20.49 | 766 |
| 07 Jan 2025 | 20.36 | 0.11 | 0.54% | 20.31 | 20.42 | 1,569 |
| 06 Jan 2025 | 20.25 | -0.07 | -0.34% | 20.18 | 20.39 | 4,750 |
| 03 Jan 2025 | 20.32 | -0.14 | -0.68% | 20.32 | 20.36 | 6,566 |
| 02 Jan 2025 | 20.46 | 0.44 | 2.20% | 20.41 | 20.46 | 1,782 |
| 31 Dec 2024 | 20.02 | 0.00 | 0.00% | 20.02 | 20.02 | 84 |
| 30 Dec 2024 | 20.02 | -0.09 | -0.45% | 20.01 | 20.08 | 3,794 |
| 27 Dec 2024 | 20.11 | 0.00 | 0.00% | 20.03 | 20.11 | 3,390 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 22.44 | 22.68 | 20.63 | 21.02 | 2,199 | -1.31 | -5.84% |
| 1 Month | 20.08 | 22.68 | 20.01 | 20.68 | 2,806 | 1.05 | 5.23% |
| 3 Months | 21.27 | 22.68 | 19.64 | 20.42 | 3,459 | -0.14 | -0.66% |
| 6 Months | 18.52 | 22.68 | 18.52 | 20.25 | 3,478 | 2.61 | 14.09% |
| 1 Year | 15.63 | 22.68 | 15.36 | 18.95 | 3,120 | 5.50 | 35.19% |
| 3 Years | 14.28 | 22.68 | 12.50 | 16.78 | 2,108 | 6.85 | 47.97% |
| 5 Years | 12.74 | 22.68 | 11.46 | 15.35 | 3,391 | 8.39 | 65.86% |
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
