Sprott Physical Gold Trust (PHYS.U) Stock Chart & Stock Price History C$22.75 +0.02 (+0.09%) As of 02/21/2025 03:50 PM Eastern Add Share Share Chart Stock AnalysisChartHeadlines Sprott Physical Gold Trust Stock Price Performance 5 Day Performance+1.97%1 Month Performance+6.76%3 Month Performance+9.17%6 Month Performance+17.94%Year-To-Date Performance+13.64%1 Year Performance+45.74% Receive PHYS.U Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sprott Physical Gold Trust and its competitors with MarketBeat's FREE daily newsletter. Email Address PHYS.U Stock Chart for Saturday, February, 22, 2025 PHYS.U Chart by TradingView Sprott Physical Gold Trust Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025C$22.73C$22.75+0.09%C$22.82C$22.588,909 shsC$9.04 billion02/20/2025C$22.65C$22.73+0.35%C$22.75C$22.681,305 shsC$9.03 billion02/19/2025C$22.62C$22.65+0.13%C$22.69C$22.635,528 shsC$9.00 billion02/18/2025C$22.31C$22.62+1.39%C$22.65C$22.622,396 shsC$8.99 billion02/17/2025C$22.31C$22.31C$22.68C$22.314,683 shsC$8.86 billion02/14/2025C$22.70C$22.31-1.72%C$22.68C$22.314,683 shsC$8.86 billion02/13/2025C$22.41C$22.70+1.29%C$22.70C$22.551,805 shsC$9.02 billion02/12/2025C$22.41C$22.41C$22.41C$22.34537 shsC$8.90 billion02/11/2025C$22.42C$22.41-0.04%C$22.49C$22.3711,581 shsC$8.90 billion02/10/2025C$22.16C$22.42+1.17%C$22.47C$22.377,294 shsC$8.91 billion Get the Latest News and Ratings for PHYS.U and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Sprott Physical Gold Trust and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025C$22.09C$22.16+0.32%C$22.33C$22.1316,924 shsC$8.80 billion02/06/2025C$22.16C$22.09-0.32%C$22.12C$22.004,235 shsC$8.77 billion02/05/2025C$22.03C$22.16+0.59%C$22.32C$22.167,477 shsC$8.80 billion02/04/2025C$21.82C$22.03+0.96%C$22.08C$21.988,651 shsC$8.75 billion02/03/2025C$21.60C$21.82+1.02%C$21.86C$21.7348,505 shsC$8.67 billion01/31/2025C$21.59C$21.60+0.05%C$21.75C$21.6077,421 shsC$8.58 billion01/30/2025C$21.31C$21.59+1.31%C$21.62C$21.5967,946 shsC$8.58 billion01/29/2025C$21.37C$21.31-0.28%C$21.31C$21.263,280 shsC$8.46 billion01/28/2025C$21.14C$21.37+1.09%C$21.37C$21.352,480 shsC$8.49 billion01/27/2025C$21.44C$21.14-1.40%C$21.24C$21.138,831 shsC$8.40 billion01/24/2025C$21.28C$21.44+0.75%C$21.45C$21.431,845 shsC$8.52 billion01/23/2025C$21.31C$21.28-0.14%C$21.28C$21.28342 shsC$8.45 billion01/22/2025C$21.16C$21.31+0.71%C$21.32C$21.261,034 shsC$8.46 billion01/21/2025C$20.63C$21.16+2.57%C$21.16C$21.103,572 shsC$8.41 billion This page (TSE:PHYS.U) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredThis Crypto Is Set to Explode in FebruaryIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredWhy Buffett and 100 members of Congress are Piling into this One InvestmentThis isn't just another investment. It might be the last retirement stock you'll ever need. But this win...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredWarning: China Launches AI Attack on AmericaIf you have any money in AI stocks, pay attention because... According to Louis Navellier, the legendary in...InvestorPlace | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sprott Physical Gold Trust Please log in to your account or sign up in order to add this asset to your watchlist. Share Sprott Physical Gold Trust With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
