Sprott Physical Gold Trust Share Price History

Data Download:

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
	0.25	1.35%	18.75	18.00	30.00

High Price	Low Price	Open Price	Shares Traded	Last Trade
18.75	18.70	18.74	13,759	21:11:12

Sprott Physical Gold (PHYS.U) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
16 May 2024	18.50	-0.03	-0.16%	18.43	18.50	2,423
15 May 2024	18.53	0.28	1.53%	18.25	18.53	2,400
14 May 2024	18.25	0.15	0.83%	18.19	18.25	200
13 May 2024	18.10	-0.25	-1.36%	18.10	18.24	3,825
10 May 2024	18.35	0.21	1.16%	18.30	18.38	4,070
09 May 2024	18.14	0.26	1.45%	17.91	18.14	3,100
08 May 2024	17.88	-0.05	-0.28%	17.83	17.90	800
07 May 2024	17.93	-0.10	-0.55%	17.93	17.93	1,600
06 May 2024	18.03	0.36	2.04%	17.99	18.03	1,256
03 May 2024	17.67	-0.28	-1.56%	17.67	17.69	5,000
02 May 2024	17.95	0.00	0.00%	17.95	17.95	5
01 May 2024	17.95	0.22	1.24%	17.92	17.96	2,600
30 Apr 2024	17.73	-0.38	-2.10%	17.73	17.90	4,025
29 Apr 2024	18.11	0.01	0.06%	18.05	18.18	4,500
26 Apr 2024	18.10	0.00	0.00%	18.10	18.18	21,303
25 Apr 2024	18.10	0.03	0.17%	17.98	18.15	17,700
24 Apr 2024	18.07	0.07	0.39%	18.00	18.07	200
23 Apr 2024	18.00	-0.04	-0.22%	17.87	18.04	7,536
22 Apr 2024	18.04	-0.42	-2.28%	18.04	18.07	570
19 Apr 2024	18.46	0.00	0.00%	18.46	18.46	5
18 Apr 2024	18.46	0.08	0.44%	18.44	18.47	1,500
17 Apr 2024	18.38	-0.11	-0.59%	18.38	18.46	1,130

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	18.32	18.75	18.10	18.34	2,584	0.43	2.35%
1 Month	18.46	18.75	17.67	18.07	4,156	0.29	1.57%
3 Months	15.57	18.75	15.57	17.46	3,787	3.18	20.42%
6 Months	15.50	18.75	15.34	16.91	2,648	3.25	20.97%
1 Year	15.51	18.75	14.00	16.29	2,060	3.24	20.89%
3 Years	14.74	18.75	12.50	15.10	1,987	4.01	27.20%
5 Years	10.20	18.75	10.18	14.59	3,530	8.55	83.82%