Free Trial

Sprott Physical Gold Trust (PHYS.U) Stock Chart & Stock Price History

→ Heard about the 72-Hour Profit Surge? Read this… (From DTI) (Ad)
Free PHYS.U Stock Alerts
C$18.17
+0.03 (+0.17%)
(As of 05/30/2024 ET)
Stock AnalysisChartHeadlines

Sprott Physical Gold Trust Stock Price Performance

5 Day
Performance
+0.28%
1 Month
Performance
+2.48%
3 Month
Performance
+15.22%
6 Month
Performance
+14.35%
Year-To-Date
Performance
+13.92%
1 Year
Performance
+18.14%
Ad MarketBeat
RE: Your account status
Your $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.
Claim My Discount

PHYS.U Stock Chart for Friday, May, 31, 2024

PHYS.U Chart by TradingView

Sprott Physical Gold Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024C$18.14C$18.17
+0.17%		C$18.21C$18.17200 shsC$7.22 billion
05/29/2024C$18.29C$18.14
-0.82%		C$18.14C$18.134,475 shsC$7.21 billion
05/28/2024C$18.12C$18.29
+0.94%		C$18.32C$18.231,580 shsC$7.27 billion
05/27/2024C$18.12C$18.12C$18.12C$18.12100 shsC$7.20 billion
05/24/2024C$18.10C$18.12
+0.11%		C$18.12C$18.12102 shsC$7.20 billion
05/23/2024C$18.48C$18.10
-2.06%		C$18.25C$18.10860 shsC$7.19 billion
New trading system called MSFT, NVDA & MSFT (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
05/22/2024C$18.84C$18.48
-1.91%		C$18.73C$18.482,083 shsC$7.34 billion
05/21/2024C$18.75C$18.84
+0.48%		C$18.90C$18.842,053 shsC$7.48 billion
05/20/2024C$18.75C$18.75C$18.75C$18.7013,759 shsC$7.45 billion
05/17/2024C$18.50C$18.75
+1.35%		C$18.75C$18.7013,759 shsC$7.45 billion
05/16/2024C$18.53C$18.50
-0.16%		C$18.50C$18.432,423 shsC$7.35 billion
05/15/2024C$18.25C$18.53
+1.53%		C$18.53C$18.252,400 shsC$7.36 billion
05/14/2024C$18.10C$18.25
+0.83%		C$18.25C$18.19200 shsC$7.25 billion
05/13/2024C$18.35C$18.10
-1.36%		C$18.24C$18.103,825 shsC$7.19 billion
05/10/2024C$18.14C$18.35
+1.16%		C$18.38C$18.304,070 shsC$7.29 billion
05/09/2024C$17.88C$18.14
+1.45%		C$18.14C$17.913,100 shsC$7.21 billion
05/08/2024C$17.93C$17.88
-0.28%		C$17.90C$17.83800 shsC$7.10 billion
05/07/2024C$18.03C$17.93
-0.55%		C$17.93C$17.931,600 shsC$7.12 billion
05/06/2024C$17.67C$18.03
+2.04%		C$18.03C$17.991,256 shsC$7.16 billion
05/03/2024C$17.95C$17.67
-1.56%		C$17.69C$17.675,000 shsC$7.02 billion
05/02/2024C$17.95C$17.95C$17.96C$17.922,600 shsC$7.13 billion
05/01/2024C$17.73C$17.95
+1.24%		C$17.96C$17.922,600 shsC$7.13 billion
04/30/2024C$18.11C$17.73
-2.10%		C$17.90C$17.734,025 shsC$7.04 billion
04/29/2024C$18.10C$18.11
+0.06%		C$18.18C$18.054,500 shsC$7.19 billion
04/26/2024C$18.10C$18.10C$18.18C$18.1021,303 shsC$7.19 billion
04/25/2024C$18.07C$18.10
+0.17%		C$18.15C$17.9817,700 shsC$7.19 billion
04/24/2024C$18.00C$18.07
+0.39%		C$18.07C$18.00200 shsC$7.18 billion
04/23/2024C$18.04C$18.00
-0.22%		C$18.04C$17.877,536 shsC$7.15 billion
04/22/2024C$18.46C$18.04
-2.28%		C$18.07C$18.04570 shsC$7.17 billion
04/19/2024C$18.46C$18.46C$18.47C$18.441,500 shsC$7.33 billion
04/18/2024C$18.38C$18.46
+0.44%		C$18.47C$18.441,500 shsC$7.33 billion
04/17/2024C$18.49C$18.38
-0.59%		C$18.46C$18.381,130 shsC$7.30 billion
04/16/2024C$18.41C$18.49
+0.43%		C$18.50C$18.337,373 shsC$7.34 billion
04/15/2024C$18.10C$18.41
+1.71%		C$18.41C$17.971,800 shsC$7.31 billion
04/12/2024C$18.39C$18.10
-1.58%		C$18.72C$18.104,844 shsC$7.19 billion
04/11/2024C$18.06C$18.39
+1.83%		C$18.39C$18.154,821 shsC$7.30 billion
04/10/2024C$18.10C$18.06
-0.22%		C$18.10C$18.06250 shsC$7.17 billion
04/09/2024C$18.00C$18.10
+0.56%		C$18.25C$18.10472 shsC$7.19 billion
04/08/2024C$18.00C$18.00C$18.06C$17.89126 shsC$7.15 billion
04/05/2024C$17.79C$18.00
+1.18%		C$18.06C$17.891,630 shsC$7.15 billion
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
04/04/2024C$17.80C$17.79
-0.06%		C$17.94C$17.796,900 shsC$7.07 billion
04/03/2024C$17.70C$17.80
+0.56%		C$17.83C$17.724,000 shsC$7.07 billion
04/02/2024C$17.48C$17.70
+1.26%		C$17.70C$17.70300 shsC$7.03 billion
04/01/2024C$17.28C$17.48
+1.16%		C$17.54C$17.39845 shsC$6.94 billion
03/29/2024C$17.28C$17.28C$17.28C$17.17200 shsC$6.86 billion
03/28/2024C$17.05C$17.28
+1.35%		C$17.28C$17.17200 shsC$6.86 billion
03/27/2024C$16.90C$17.05
+0.89%		C$17.05C$17.054,462 shsC$6.77 billion
03/26/2024C$16.91C$16.90
-0.06%		C$16.90C$16.90100 shsC$6.71 billion
03/25/2024C$16.79C$16.91
+0.71%		C$16.91C$16.89500 shsC$6.72 billion
03/22/2024C$16.91C$16.79
-0.71%		C$16.88C$16.793,800 shsC$6.67 billion
03/21/2024C$16.74C$16.91
+1.02%		C$17.04C$16.911,500 shsC$6.72 billion
03/20/2024C$16.71C$16.74
+0.18%		C$16.77C$16.7164,915 shsC$6.65 billion
03/19/2024C$16.81C$16.71
-0.59%		C$16.75C$16.68350 shsC$6.64 billion
03/18/2024C$16.79C$16.81
+0.12%		C$16.81C$16.77200 shsC$6.68 billion
03/15/2024C$16.79C$16.79C$16.79C$16.76390 shsC$6.67 billion
03/14/2024C$16.90C$16.79
-0.65%		C$16.79C$16.76390 shsC$6.67 billion
03/13/2024C$16.75C$16.90
+0.90%		C$16.90C$16.90810 shsC$6.71 billion
03/12/2024C$16.96C$16.75
-1.24%		C$16.80C$16.741,630 shsC$6.65 billion
03/11/2024C$16.94C$16.96
+0.12%		C$16.99C$16.96783 shsC$6.74 billion
03/08/2024C$16.77C$16.94
+1.01%		C$17.00C$16.834,150 shsC$6.73 billion
03/07/2024C$16.66C$16.77
+0.66%		C$16.77C$16.761,000 shsC$6.66 billion
03/06/2024C$16.55C$16.66
+0.66%		C$16.66C$16.63450 shsC$6.62 billion
03/05/2024C$16.41C$16.55
+0.85%		C$16.55C$16.531,916 shsC$6.57 billion
03/04/2024C$16.16C$16.41
+1.55%		C$16.41C$16.24481 shsC$6.52 billion
03/01/2024C$15.77C$16.16
+2.47%		C$16.16C$15.803,481 shsC$6.42 billion
02/29/2024C$15.68C$15.77
+0.57%		C$15.80C$15.73650 shsC$6.26 billion

This page (TSE:PHYS.U) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
This unknown company solves the biggest issue with AI
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Elon’s New A.I. Device is About to Shock the World
InvestorPlace