Sprott Physical Gold Trust Recent Share Price (USX:PHYS)

1 Followers USX:PHYS - Sprott Physical Gold Trust Sprott Physical Gold Trust
Sector: Financials, Industry: Asset Management & Custody Banks

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Apr 2021	USD	13.65	13.73	13.64	13.71	13.71	+0.13 (+0.96%)	1,132,000
12 Apr 2021	USD	13.67	13.68	13.55	13.58	13.58	-0.12 (-0.88%)	1,514,000
9 Apr 2021	USD	13.65	13.72	13.62	13.7	13.7	-0.09 (-0.65%)	1,200,300
8 Apr 2021	USD	13.75	13.82	13.74	13.79	13.79	+0.16 (+1.17%)	1,139,200
7 Apr 2021	USD	13.7	13.7	13.61	13.63	13.63	-0.07 (-0.51%)	1,145,800
6 Apr 2021	USD	13.62	13.72	13.62	13.7	13.7	+0.16 (+1.18%)	1,208,700
5 Apr 2021	USD	13.54	13.61	13.51	13.54	13.54	-0.03 (-0.22%)	1,187,700
1 Apr 2021	USD	13.52	13.57	13.5	13.57	13.57	+0.16 (+1.19%)	1,502,200
31 Mar 2021	USD	13.27	13.43	13.27	13.41	13.41	+0.15 (+1.13%)	2,560,100
30 Mar 2021	USD	13.31	13.32	13.23	13.26	13.26	-0.24 (-1.78%)	2,121,100
29 Mar 2021	USD	13.62	13.63	13.45	13.5	13.5	-0.16 (-1.17%)	1,520,300
26 Mar 2021	USD	13.62	13.66	13.57	13.66	13.66	+0.04 (+0.29%)	1,703,100
25 Mar 2021	USD	13.66	13.73	13.55	13.62	13.62	-0.04 (-0.29%)	1,635,000
24 Mar 2021	USD	13.61	13.69	13.6	13.66	13.66	+0.08 (+0.59%)	1,077,500
23 Mar 2021	USD	13.66	13.67	13.57	13.58	13.58	-0.12 (-0.88%)	1,033,600
22 Mar 2021	USD	13.67	13.72	13.63	13.7	13.7	-0.04 (-0.29%)	1,127,600
19 Mar 2021	USD	13.67	13.74	13.64	13.74	13.74	+0.08 (+0.59%)	1,084,900
18 Mar 2021	USD	13.56	13.67	13.53	13.66	13.66	-0.06 (-0.44%)	1,261,800
17 Mar 2021	USD	13.56	13.78	13.53	13.72	13.72	+0.13 (+0.96%)	1,762,900
16 Mar 2021	USD	13.53	13.67	13.53	13.59	13.59	+0.01 (+0.07%)	1,458,900
15 Mar 2021	USD	13.58	13.61	13.51	13.58	13.58	+0.08 (+0.59%)	2,017,400
12 Mar 2021	USD	13.41	13.52	13.35	13.5	13.5	-0.05 (-0.37%)	2,347,700
11 Mar 2021	USD	13.58	13.6	13.52	13.55	13.55	-0.03 (-0.22%)	1,596,100
10 Mar 2021	USD	13.53	13.58	13.46	13.58	13.58	+0.11 (+0.82%)	1,609,900
9 Mar 2021	USD	13.52	13.56	13.47	13.47	13.47	+0.16 (+1.20%)	4,216,600
8 Mar 2021	USD	13.47	13.47	13.26	13.31	13.31	-0.19 (-1.41%)	3,701,900
5 Mar 2021	USD	13.45	13.52	13.39	13.5	13.5	+0.06 (+0.45%)	2,630,800
4 Mar 2021	USD	13.62	13.7	13.41	13.44	13.44	-0.18 (-1.32%)	2,584,000
3 Mar 2021	USD	13.67	13.75	13.57	13.62	13.62	-0.19 (-1.38%)	2,165,300
2 Mar 2021	USD	13.72	13.84	13.68	13.81	13.81	+0.12 (+0.88%)	2,094,500

Unicorn Response |