Stocks · Financials · Commodity Contracts Brokers & Dealers

Sprott Physical Gold Trust

PHYS Clue Score72
Ontario, Canada CIK 0001477049
$31.70 +1.60% Close, 9 Oct 2026

Price, with every insider trade on it

Closing prices, 12 months · point at a dot for who traded, or at the line for the close
31.70 on 9 Oct 2026
41 35 30 Oct 2025 Apr 2026 Oct 2026 13 Oct 2025 $31.39 14 Oct 2025 $31.64 15 Oct 2025 $32.19 16 Oct 2025 $32.91 17 Oct 2025 $32.23 20 Oct 2025 $33.31 21 Oct 2025 $31.01 22 Oct 2025 $30.89 23 Oct 2025 $31.17 24 Oct 2025 $31.06 27 Oct 2025 $29.95 28 Oct 2025 $29.62 29 Oct 2025 $29.79 30 Oct 2025 $30.43 31 Oct 2025 $30.35 3 Nov 2025 $30.30 4 Nov 2025 $29.80 5 Nov 2025 $30.17 6 Nov 2025 $30.17 7 Nov 2025 $30.42 10 Nov 2025 $31.27 11 Nov 2025 $31.43 12 Nov 2025 $31.98 13 Nov 2025 $31.71 14 Nov 2025 $31.16 17 Nov 2025 $30.73 18 Nov 2025 $31.00 19 Nov 2025 $31.09 20 Nov 2025 $31.09 21 Nov 2025 $31.02 24 Nov 2025 $31.57 25 Nov 2025 $31.60 26 Nov 2025 $31.80 28 Nov 2025 $32.27 1 Dec 2025 $32.44 2 Dec 2025 $32.21 3 Dec 2025 $32.17 4 Dec 2025 $32.18 5 Dec 2025 $32.09 8 Dec 2025 $32.01 9 Dec 2025 $32.14 10 Dec 2025 $32.38 11 Dec 2025 $32.72 12 Dec 2025 $32.89 15 Dec 2025 $32.91 16 Dec 2025 $32.91 17 Dec 2025 $33.20 18 Dec 2025 $33.13 19 Dec 2025 $33.11 22 Dec 2025 $33.89 23 Dec 2025 $34.47 24 Dec 2025 $34.28 26 Dec 2025 $34.73 29 Dec 2025 $33.16 30 Dec 2025 $33.21 31 Dec 2025 $33.02 2 Jan 2026 $33.13 5 Jan 2026 $33.90 6 Jan 2026 $34.29 7 Jan 2026 $33.99 8 Jan 2026 $34.15 9 Jan 2026 $34.41 12 Jan 2026 $35.01 13 Jan 2026 $34.98 14 Jan 2026 $35.37 15 Jan 2026 $35.18 16 Jan 2026 $35.03 20 Jan 2026 $36.37 21 Jan 2026 $36.92 22 Jan 2026 $37.56 23 Jan 2026 $38.07 26 Jan 2026 $38.47 27 Jan 2026 $39.37 28 Jan 2026 $40.80 29 Jan 2026 $40.93 30 Jan 2026 $36.46 2 Feb 2026 $35.00 3 Feb 2026 $37.10 4 Feb 2026 $37.14 5 Feb 2026 $36.07 6 Feb 2026 $37.31 9 Feb 2026 $38.54 10 Feb 2026 $38.11 11 Feb 2026 $38.41 12 Feb 2026 $37.04 13 Feb 2026 $37.82 17 Feb 2026 $36.72 18 Feb 2026 $37.59 19 Feb 2026 $37.84 20 Feb 2026 $38.66 23 Feb 2026 $39.91 24 Feb 2026 $39.37 25 Feb 2026 $39.31 26 Feb 2026 $39.67 27 Feb 2026 $40.15 2 Mar 2026 $40.70 3 Mar 2026 $38.82 4 Mar 2026 $39.17 5 Mar 2026 $38.61 6 Mar 2026 $39.21 9 Mar 2026 $39.15 10 Mar 2026 $39.57 11 Mar 2026 $39.44 12 Mar 2026 $38.63 13 Mar 2026 $38.09 16 Mar 2026 $38.05 17 Mar 2026 $37.95 18 Mar 2026 $36.56 19 Mar 2026 $35.05 20 Mar 2026 $33.85 23 Mar 2026 $33.21 24 Mar 2026 $33.24 25 Mar 2026 $34.29 26 Mar 2026 $33.01 27 Mar 2026 $34.11 30 Mar 2026 $34.14 31 Mar 2026 $35.44 1 Apr 2026 $36.10 2 Apr 2026 $35.39 6 Apr 2026 $35.23 7 Apr 2026 $35.58 8 Apr 2026 $35.80 9 Apr 2026 $36.14 10 Apr 2026 $36.09 13 Apr 2026 $35.94 14 Apr 2026 $36.73 15 Apr 2026 $36.33 16 Apr 2026 $36.30 17 Apr 2026 $36.81 20 Apr 2026 $36.52 21 Apr 2026 $35.44 22 Apr 2026 $35.90 23 Apr 2026 $35.59 24 Apr 2026 $35.76 27 Apr 2026 $35.46 28 Apr 2026 $34.78 29 Apr 2026 $34.38 30 Apr 2026 $35.02 1 May 2026 $34.90 4 May 2026 $34.15 5 May 2026 $34.45 6 May 2026 $35.48 7 May 2026 $35.60 8 May 2026 $35.80 11 May 2026 $35.88 12 May 2026 $35.72 13 May 2026 $35.52 14 May 2026 $35.26 15 May 2026 $34.42 18 May 2026 $34.49 19 May 2026 $33.90 20 May 2026 $34.40 21 May 2026 $34.37 22 May 2026 $34.11 26 May 2026 $34.12 27 May 2026 $33.68 28 May 2026 $34.01 29 May 2026 $34.42 1 Jun 2026 $33.85 2 Jun 2026 $33.93 3 Jun 2026 $33.56 4 Jun 2026 $33.81 5 Jun 2026 $32.54 8 Jun 2026 $32.58 9 Jun 2026 $32.11 10 Jun 2026 $30.78 11 Jun 2026 $31.69 12 Jun 2026 $31.75 15 Jun 2026 $32.56 16 Jun 2026 $32.62 17 Jun 2026 $31.94 18 Jun 2026 $31.82 22 Jun 2026 $31.59 23 Jun 2026 $30.94 24 Jun 2026 $29.98 25 Jun 2026 $30.30 26 Jun 2026 $30.66 29 Jun 2026 $30.27 30 Jun 2026 $30.17 1 Jul 2026 $30.37 2 Jul 2026 $31.08 6 Jul 2026 $31.41 7 Jul 2026 $31.01 8 Jul 2026 $30.72 9 Jul 2026 $31.08 10 Jul 2026 $30.99 13 Jul 2026 $30.16 14 Jul 2026 $30.58 15 Jul 2026 $30.57 16 Jul 2026 $30.00 17 Jul 2026 $30.31 20 Jul 2026 $30.24 21 Jul 2026 $30.84 22 Jul 2026 $31.22 23 Jul 2026 $30.60 24 Jul 2026 $30.64 27 Jul 2026 $30.84 28 Jul 2026 $30.42 29 Jul 2026 $30.57 30 Jul 2026 $31.09 31 Jul 2026 $30.59 3 Aug 2026 $30.68 4 Aug 2026 $30.87 5 Aug 2026 $32.13 6 Aug 2026 $32.20 7 Aug 2026 $32.87 10 Aug 2026 $33.26 11 Aug 2026 $33.19 12 Aug 2026 $33.51 13 Aug 2026 $33.00 14 Aug 2026 $33.23 17 Aug 2026 $33.61 18 Aug 2026 $33.02 19 Aug 2026 $34.09 20 Aug 2026 $34.32 21 Aug 2026 $35.00 24 Aug 2026 $35.33 25 Aug 2026 $35.45 26 Aug 2026 $34.89 27 Aug 2026 $35.00 28 Aug 2026 $33.80 31 Aug 2026 $33.81 1 Sep 2026 $32.77 2 Sep 2026 $33.26 3 Sep 2026 $33.88 4 Sep 2026 $33.60 8 Sep 2026 $32.98 9 Sep 2026 $33.26 10 Sep 2026 $32.67 11 Sep 2026 $32.86 14 Sep 2026 $32.36 15 Sep 2026 $32.43 16 Sep 2026 $32.22 17 Sep 2026 $32.81 18 Sep 2026 $33.03 21 Sep 2026 $32.83 22 Sep 2026 $32.93 23 Sep 2026 $32.38 24 Sep 2026 $32.18 25 Sep 2026 $32.35 28 Sep 2026 $31.09 29 Sep 2026 $31.45 30 Sep 2026 $31.27 1 Oct 2026 $31.44 2 Oct 2026 $31.21 5 Oct 2026 $31.20 6 Oct 2026 $31.43 7 Oct 2026 $30.96 8 Oct 2026 $31.20 9 Oct 2026 $31.70
0 buys0 sales at will0 planned sales

Key numbers

Fiscal year 2025, ended 31 Dec 2025, as filed
Net income
$5.95B
Free cash flow
$48.19M
Return on equity
37.2%

Revenue and profit

Fiscal years, as filed with the SEC · point at a year for the detail
Full statements →
0K 747M FY20 Fiscal year 2020 Revenue $0.00 Net income $747.13M Margin n/a 0K -198M FY21 Fiscal year 2021 Revenue $0.00 Net income $197.99M Margin n/a 0K -82M FY22 Fiscal year 2022 Revenue $0.00 Net income $82.47M Margin n/a 0K 724M FY23 Fiscal year 2023 Revenue $0.00 Net income $723.53M Margin n/a 0K 1.7B FY24 Fiscal year 2024 Revenue $0.00 Net income $1.73B Margin n/a 0K 5.9B FY25 Fiscal year 2025 Revenue $0.00 Net income $5.95B Margin n/a
RevenueNet incomeLoss

Latest insider transactions

From Form 4, most recent first
All of them →

No open-market purchase or sale on file for this company.