StockData
Sprott Physical Gold Trust logo

Sprott Physical Gold Trust (PHYS) stock

PHYSNYSECommodity Contracts Brokers & Dealers
Financials through fiscal 2025, year ended Dec 31, 2025Last filing: 40-F on Mar 13, 2026Score 4/30
$29.35−1.06 (-3.49%)

Close on Oct 30, 2026Market cap $13.96BP/E –Yield –

Price history

Sprott Physical Gold Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 30, 2026
$29.35
-3.49% on the day
52-week range
$29.28 – $42.07
-30.2% from the high
Change over 52 weeks
-3.5%
From $30.43 on Oct 30, 2025
Average volume
3.88M
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$31.32$31.77$29.28$29.35-6.14%66,120,124
Sep 2026$32.94$34.15$31.00$31.27-7.51%94,364,156
Aug 2026$30.48$35.52$30.41$33.81+10.53%99,051,330
Jul 2026$30.37$31.53$29.89$30.59+1.39%69,734,417
Jun 2026$33.82$34.15$29.77$30.17-12.35%89,880,154
May 2026$34.78$36.08$33.33$34.42-1.71%48,961,449
Apr 2026$35.86$37.06$34.13$35.02-1.19%75,196,157
Mar 2026$40.75$40.91$32.75$35.44-11.73%159,327,699
Feb 2026$35.48$40.20$34.05$40.15+10.12%151,252,214
Jan 2026$33.43$42.07$32.96$36.46+10.42%221,777,444
Dec 2025$32.49$34.83$31.82$33.02+2.32%98,898,113
Nov 2025$30.38$32.27$29.66$32.27+6.33%63,027,949
Oct 2025$29.67$33.31$29.30$30.35+2.46%145,206,900
Sep 2025$26.78$29.62$26.75$29.62+11.69%83,607,768
Aug 2025$25.63$26.54$25.42$26.52+5.36%47,829,109
Jul 2025$25.65$26.33$25.00$25.17-0.71%41,377,198
Jun 2025$25.64$26.42$24.86$25.35+0.80%54,776,704
May 2025$24.58$26.17$24.07$25.15+0.04%84,558,815
Apr 2025$24.13$26.36$22.72$25.14+4.49%179,295,015
Mar 2025$22.23$24.17$22.23$24.06+8.87%96,814,545
Feb 2025$21.76$22.91$21.72$22.10+2.08%85,045,078
Jan 2025$20.32$21.76$20.17$21.65+7.50%51,629,614
Dec 2024$20.37$20.98$19.89$20.14-1.56%43,090,991
Nov 2024$21.39$21.44$19.63$20.46-4.03%66,329,489
Oct 2024$20.55$21.70$20.23$21.32+4.61%46,272,941
Sep 2024$19.39$20.75$19.24$20.38+4.67%43,549,829
Aug 2024$19.03$19.67$18.54$19.47+2.58%57,578,603
Jul 2024$18.07$19.22$18.03$18.98+5.09%38,622,768
Jun 2024$18.15$18.49$17.80$18.06-0.17%29,488,664
May 2024$17.79$18.93$17.64$18.09+2.26%38,392,132
Apr 2024$17.54$18.75$17.36$17.69+2.25%62,731,309
Mar 2024$15.90$17.34$15.81$17.30+9.56%40,157,251
Feb 2024$15.82$15.96$15.31$15.79+0.25%34,479,738
Jan 2024$15.88$15.99$15.44$15.75-1.13%42,611,610
Dec 2023$15.86$16.15$15.34$15.93+0.44%36,427,404
Nov 2023$15.55$15.96$15.09$15.86+2.32%35,858,951
Oct 2023$14.08$15.66$14.00$15.50+8.24%82,766,382
Sep 2023$15.20$15.24$14.30$14.32-5.48%30,114,634
Aug 2023$15.12$15.22$14.70$15.15-0.98%24,389,443
Jul 2023$14.95$15.48$14.77$15.30+2.55%25,105,036
Jun 2023$15.44$15.55$14.60$14.92-3.31%30,669,720
May 2023$15.58$16.10$15.18$15.43-0.58%44,315,062
Apr 2023$15.44$16.02$15.40$15.52+0.39%44,241,351
Mar 2023$14.18$15.68$13.95$15.46+9.96%62,490,806
Feb 2023$14.95$15.16$13.94$14.06-5.89%30,352,461
Jan 2023$14.24$15.07$14.15$14.94+5.96%39,634,056
Dec 2022$13.81$14.19$13.58$14.10+3.52%39,574,258
Nov 2022$12.75$13.68$12.49$13.62+8.01%40,180,726
Oct 2022$12.91$13.41$12.52$12.61-1.48%38,372,469
Sep 2022$13.24$13.52$12.50$12.80-3.98%43,715,646
Aug 2022$13.92$14.11$13.33$13.33-3.55%33,337,957
Jul 2022$14.05$14.23$13.21$13.82-2.54%43,042,024
Jun 2022$14.49$14.72$14.15$14.18-1.39%40,910,117
May 2022$14.72$15.00$14.07$14.38-3.94%49,739,804
Apr 2022$15.31$15.78$14.80$14.97-2.60%72,599,519
Mar 2022$15.15$16.20$14.99$15.37+1.99%123,376,374
Feb 2022$14.36$15.38$14.21$15.07+5.38%58,389,541
Jan 2022$14.16$14.72$14.02$14.30-0.42%35,676,750
Dec 2021$14.05$14.36$13.77$14.36+2.87%27,940,699
Nov 2021$14.15$14.71$13.90$13.96-0.99%29,312,171

Seasonality

PHYS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average3.6%0.5%1.9%1.1%0.6%-1.8%1.8%2.3%-1.6%1.4%0.2%3.0%
Months up7 of 105 of 106 of 106 of 105 of 103 of 107 of 105 of 102 of 106 of 105 of 98 of 9
202610.4%10.1%-11.7%-1.2%-1.7%-12.3%1.4%10.5%-7.5%-6.1%
20257.5%2.1%8.9%4.5%0.0%0.8%-0.7%5.4%11.7%2.5%6.3%2.3%
2024-1.1%0.3%9.6%2.3%2.3%-0.2%5.1%2.6%4.7%4.6%-4.0%-1.6%
20236.0%-5.9%10.0%0.4%-0.6%-3.3%2.5%-1.0%-5.5%8.2%2.3%0.4%
2022-0.4%5.4%2.0%-2.6%-3.9%-1.4%-2.5%-3.5%-4.0%-1.5%8.0%3.5%
2021-3.7%-5.6%-2.2%4.2%8.7%-7.6%2.4%-0.1%-3.8%2.2%-1.0%2.9%
20204.8%-1.7%4.6%4.8%1.0%3.0%9.9%-0.4%-3.9%-0.3%-7.5%8.6%
20193.3%-0.5%-1.4%-1.9%1.5%8.9%0.3%7.9%-3.6%2.5%-3.0%3.6%
20183.6%-2.1%0.1%-0.6%-1.2%-3.6%-2.7%-2.6%-1.0%2.4%0.4%5.0%
20176.0%3.1%-0.4%1.3%-0.1%-2.0%2.2%4.3%-3.2%-1.0%0.4%2.0%