Stock listing
NYSE Arca:PHYS Sprott Physical Gold Trust Stock
Home listing (NYSE Arca) of Sprott Physical Gold Trust
Follow Sprott Physical Gold Trust into a list and get an email when it puts out news.
Share price · AMEX:PHYS
$29.35 USD -1.06 (-3.5%)
Close on Oct 30, 2026
- Day range
- $29.28 – $29.82 USDOct 30, 2026
- Volume
- 6.79M sharesOct 30, 2026
- Market cap
- $14.94B USDAt the close on Oct 30, 2026 · price × 508.9M shares outstanding
- 52-week range
- $29.28 – $42.07 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $131.0M USDMedian day 3.42M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE Arca:PHYS · Home | $29.35 USD | -1.06 (-3.5%) | 6,792,180 | $29.82 | $29.82 | $29.28 | $30.41 | Close on Oct 30, 2026 |
| TSX:PHYS | $43.11 CAD | +0.78 (+1.8%) | 46,674 | $42.59 | $43.12 | $42.58 | $42.33 | Close on Oct 27, 2026 |
| TSX:PHYS.U | $30.40 USD | -0.17 (-0.6%) | 552 | $30.40 | $30.40 | $30.40 | $30.57 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:PHYS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.35 | -1.06 | -3.5% | $29.82 | $29.82 | $29.28 | 6,792,180 | |
| $30.41 | -0.37 | -1.2% | $30.40 | $30.52 | $30.27 | 1,859,930 | |
| $30.78 | +0.10 | +0.3% | $30.58 | $30.81 | $30.41 | 4,349,907 | |
| $30.68 | +0.35 | +1.2% | $30.34 | $30.71 | $30.34 | 2,334,705 | |
| $30.33 | +0.13 | +0.4% | $30.25 | $30.45 | $30.13 | 2,623,576 | |
| $30.20 | -0.19 | -0.6% | $30.41 | $30.44 | $30.04 | 2,732,800 | |
| $30.39 | -0.85 | -2.7% | $30.78 | $30.80 | $30.36 | 4,330,900 | |
| $31.24 | +0.12 | +0.4% | $31.28 | $31.29 | $30.99 | 1,953,600 | |
| $31.12 | -0.15 | -0.5% | $31.16 | $31.39 | $31.10 | 2,033,300 | |
| $31.27 | -0.23 | -0.7% | $31.42 | $31.47 | $31.26 | 1,868,200 | |
| $31.50 | -0.02 | -0.1% | $31.43 | $31.74 | $31.41 | 2,378,300 | |
| $31.52 | +0.56 | +1.8% | $31.35 | $31.55 | $31.28 | 2,468,600 | |
| $30.96 | -0.47 | -1.5% | $30.87 | $31.00 | $30.76 | 3,839,000 | |
| $31.43 | -0.05 | -0.2% | $31.62 | $31.64 | $31.31 | 1,706,300 | |
| $31.48 | -0.22 | -0.7% | $31.54 | $31.57 | $31.43 | 1,184,900 | |
| $31.70 | +0.50 | +1.6% | $31.62 | $31.77 | $31.60 | 2,807,400 | |
| $31.20 | +0.24 | +0.8% | $31.13 | $31.30 | $31.00 | 3,409,600 | |
| $30.96 | -0.47 | -1.5% | $30.83 | $31.14 | $30.80 | 3,590,300 | |
| $31.43 | +0.23 | +0.7% | $31.37 | $31.55 | $31.25 | 2,648,600 | |
| $31.20 | -0.01 | 0.0% | $31.25 | $31.27 | $31.09 | 3,149,800 | |
| $31.21 | -0.23 | -0.7% | $31.61 | $31.66 | $31.08 | 4,335,900 | |
| $31.44 | +0.17 | +0.5% | $31.32 | $31.51 | $31.25 | 3,613,600 | |
| $31.27 | -0.18 | -0.6% | $31.57 | $31.60 | $31.18 | 5,495,200 | |
| $31.45 | +0.36 | +1.2% | $31.32 | $31.45 | $31.20 | 2,822,500 | |
| $31.09 | -1.26 | -3.9% | $31.20 | $31.37 | $31.00 | 5,084,000 | |
| $32.35 | +0.17 | +0.5% | $32.25 | $32.42 | $32.10 | 3,260,200 | |
| $32.18 | -0.20 | -0.6% | $32.29 | $32.38 | $32.05 | 5,496,500 | |
| $32.38 | -0.55 | -1.7% | $32.56 | $32.58 | $32.28 | 3,437,500 | |
| $32.93 | +0.10 | +0.3% | $32.71 | $33.06 | $32.60 | 5,147,900 | |
| $32.83 | -0.20 | -0.6% | $32.93 | $32.95 | $32.63 | 2,460,800 | |
| $33.03 | +0.22 | +0.7% | $32.99 | $33.20 | $32.78 | 2,370,500 | |
| $32.81 | +0.59 | +1.8% | $32.95 | $33.04 | $32.79 | 2,769,500 | |
| $32.22 | -0.21 | -0.6% | $32.83 | $32.92 | $31.94 | 16,489,900 | |
| $32.43 | +0.07 | +0.2% | $32.36 | $32.51 | $32.24 | 2,640,000 | |
| $32.36 | -0.50 | -1.5% | $32.28 | $32.58 | $32.18 | 3,708,000 | |
| $32.86 | +0.19 | +0.6% | $33.18 | $33.27 | $32.81 | 4,244,000 | |
| $32.67 | -0.59 | -1.8% | $32.94 | $33.06 | $32.59 | 4,600,300 | |
| $33.26 | +0.28 | +0.8% | $33.53 | $33.55 | $33.10 | 3,693,700 | |
| $32.98 | -0.62 | -1.8% | $33.31 | $33.38 | $32.98 | 3,654,100 | |
| $33.60 | -0.28 | -0.8% | $33.37 | $33.67 | $33.34 | 2,597,300 | |
| $33.88 | +0.62 | +1.9% | $33.99 | $34.15 | $33.75 | 5,872,100 | |
| $33.26 | +0.49 | +1.5% | $33.02 | $33.31 | $33.01 | 3,168,900 | |
| $32.77 | -1.04 | -3.1% | $32.94 | $33.15 | $32.74 | 5,288,500 | |
| $33.81 | +0.01 | 0.0% | $33.70 | $33.81 | $33.44 | 4,351,300 | |
| $33.80 | -1.20 | -3.4% | $34.95 | $35.15 | $33.67 | 7,617,900 | |
| $35.00 | +0.11 | +0.3% | $34.85 | $35.06 | $34.62 | 3,163,800 | |
| $34.89 | -0.56 | -1.6% | $35.00 | $35.16 | $34.78 | 2,209,900 | |
| $35.45 | +0.12 | +0.3% | $35.01 | $35.46 | $34.95 | 3,169,500 | |
| $35.33 | +0.33 | +0.9% | $35.44 | $35.52 | $35.11 | 4,970,300 | |
| $35.00 | +0.68 | +2.0% | $34.75 | $35.10 | $34.66 | 5,809,000 | |
| $34.32 | +0.23 | +0.7% | $33.81 | $34.35 | $33.79 | 3,706,100 | |
| $34.09 | +1.07 | +3.2% | $33.88 | $34.12 | $33.71 | 10,850,100 | |
| $33.02 | -0.59 | -1.8% | $33.36 | $33.51 | $32.99 | 1,878,900 | |
| $33.61 | +0.38 | +1.1% | $33.31 | $33.65 | $33.29 | 2,546,700 | |
| $33.23 | +0.23 | +0.7% | $33.27 | $33.35 | $33.19 | 1,504,800 | |
| $33.00 | -0.51 | -1.5% | $33.32 | $33.32 | $32.96 | 2,843,200 | |
| $33.51 | +0.32 | +1.0% | $33.56 | $33.70 | $33.34 | 2,935,200 | |
| $33.19 | -0.07 | -0.2% | $33.38 | $33.41 | $33.11 | 3,781,600 | |
| $33.26 | +0.39 | +1.2% | $32.83 | $33.33 | $32.70 | 3,610,400 | |
| $32.87 | +0.67 | +2.1% | $33.02 | $33.09 | $32.78 | 8,061,400 | |
| $32.20 | +0.07 | +0.2% | $32.07 | $32.41 | $31.98 | 8,505,600 | |
| $32.13 | +1.26 | +4.1% | $31.78 | $32.26 | $31.69 | 9,855,000 | |
| $30.87 | +0.19 | +0.6% | $30.81 | $31.08 | $30.81 | 4,764,400 | |
| $30.68 | +0.09 | +0.3% | $30.48 | $30.69 | $30.41 | 2,904,000 | |
| $30.59 | -0.50 | -1.6% | $30.56 | $30.69 | $30.42 | 4,912,900 | |
| $31.09 | +0.52 | +1.7% | $30.85 | $31.15 | $30.82 | 2,705,300 |
- Ticker
- NYSE Arca:PHYS
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
What changed lately
Latest deck · Jun 30, 2026
Sprott Physical Copper Trust — Investor Presentation (June 2026)
Investor deck · 36 slides
Latest news
Decks
Sprott Physical Copper Trust — Investor Presentation (June 2026)
Investor deck · 36 slides · Jun 30, 2026
Sprott Physical Uranium Trust — Investor Presentation (September 2021)
Investor deck · 38 slides · Sep 14, 2021
Sprott — Investor Presentation (February 2020)
Investor deck · 35 slides · Feb 19, 2020
Sprott Physical Gold Trust on 6ix
- What it is
- Closed-end fund
- Sector
- Financials
- Industry
- Investment companies & funds
- News releases
- 5 in all · newest Oct 29, 2025 · oldest 2010
- Decks
- 3 decks · latest Jun 30, 2026
Where Sprott Physical Gold Trust is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE Arca:PHYS · Home listing · This page | NYSE Arca | United States | USD |
| LSE:0MK3 | LSE | United Kingdom | USD |
| TSX:PHYS | TSX | Canada | CAD |
| TSX:PHYS.U | TSX | Canada | USD |
| Cboe Canada:PHYS | Cboe Canada | Canada | CAD |
| Cboe Canada:PHYS.U | Cboe Canada | Canada | USD |
Log in to ask 6ix AI your own questions about Sprott Physical Gold Trust.