Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Sprott Physical Gold Trust | PHYS | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.05 | -0.20% | 24.37 | 15:10:06 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 24.34 | 24.06 | 24.39 | 24.37 | 24.42 |
PHYS Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.88 | 24.88 | 24.06 | 24.60 | 39,568 | -0.51 | -2.05% |
| 1 Month | 24.34 | 25.77 | 24.06 | 24.84 | 110,313 | 0.03 | 0.12% |
| 3 Months | 21.10 | 25.77 | 20.78 | 23.84 | 61,909 | 3.27 | 15.50% |
| 6 Months | 21.31 | 25.77 | 20.78 | 22.96 | 43,376 | 3.06 | 14.36% |
| 1 Year | 21.44 | 25.77 | 19.15 | 22.06 | 33,823 | 2.93 | 13.67% |
| 3 Years | 17.38 | 25.77 | 17.01 | 19.53 | 51,882 | 6.99 | 40.22% |
| 5 Years | 13.64 | 25.77 | 13.59 | 19.21 | 53,793 | 10.73 | 78.67% |
PHYS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 24.37 | -0.05 | -0.20% | 24.34 | 24.39 | 24.06 | 30,634 |
| May 02 2024 | 24.42 | -0.21 | -0.85% | 24.35 | 24.46 | 24.34 | 31,521 |
| May 01 2024 | 24.63 | 0.28 | 1.15% | 24.44 | 24.72 | 24.44 | 40,624 |
| Apr 30 2024 | 24.35 | -0.41 | -1.66% | 24.56 | 24.62 | 24.35 | 43,791 |
| Apr 29 2024 | 24.76 | -0.03 | -0.12% | 24.69 | 24.80 | 24.69 | 11,474 |
| Apr 26 2024 | 24.79 | 0.04 | 0.16% | 24.88 | 24.88 | 24.72 | 70,429 |
| Apr 25 2024 | 24.75 | 0.11 | 0.45% | 24.63 | 24.87 | 24.63 | 299,702 |
| Apr 24 2024 | 24.64 | 0.05 | 0.20% | 24.68 | 24.84 | 24.61 | 43,570 |
| Apr 23 2024 | 24.59 | -0.13 | -0.53% | 24.50 | 24.70 | 24.50 | 90,891 |
| Apr 22 2024 | 24.72 | -0.75 | -2.94% | 24.91 | 24.91 | 24.65 | 162,378 |
| Apr 19 2024 | 25.47 | 0.05 | 0.20% | 25.42 | 25.59 | 25.35 | 68,424 |
| Apr 18 2024 | 25.42 | 0.09 | 0.36% | 25.45 | 25.50 | 25.25 | 34,989 |
| Apr 17 2024 | 25.33 | -0.24 | -0.94% | 25.48 | 25.56 | 25.21 | 27,883 |
| Apr 16 2024 | 25.57 | 0.19 | 0.75% | 25.39 | 25.62 | 25.29 | 107,238 |
| Apr 15 2024 | 25.38 | 0.50 | 2.01% | 24.91 | 25.40 | 24.70 | 76,451 |
| Apr 12 2024 | 24.88 | -0.29 | -1.15% | 25.52 | 25.77 | 24.84 | 725,735 |
| Apr 11 2024 | 25.17 | 0.42 | 1.70% | 24.81 | 25.18 | 24.81 | 26,168 |
| Apr 10 2024 | 24.75 | 0.00 | 0.00% | 24.64 | 24.91 | 24.57 | 45,502 |
| Apr 09 2024 | 24.75 | 0.13 | 0.53% | 24.79 | 24.88 | 24.70 | 35,928 |
| Apr 08 2024 | 24.62 | 0.16 | 0.65% | 24.56 | 24.66 | 24.44 | 54,737 |
| Apr 05 2024 | 24.46 | 0.28 | 1.16% | 24.34 | 24.62 | 24.34 | 208,816 |
