Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sprott Physical (CEF.US) Share Price

Price $47.06 on 03-04-2026 at 22:47:26
Change $-1.29 -2.74%
Buy $48.77
Sell $47.04
Last Trade: -
Day's Volume: 17,373
Last Close: $47.05
Open: $45.875
ISIN: CA85208R1010
Day's Range $45.84 - $47.25
52wk Range: $26.02 - $61.38
Market Capitalisation: $35.79b
VWAP: $46.60887
Shares in Issue: 705.78m

Sprott Physical (CEF.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Sprott Physical trades

Sprott Physical (CEF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 45.875 47.25 45.84 47.05 17,373
2nd Apr 2026 (Thu) 45.875 47.25 45.84 47.05 17,373
1st Apr 2026 (Wed) 48.08 48.76 47.90 48.34 42,605
31st Mar 2026 (Tue) 46.28 47.74 46.28 47.72 33,889
30th Mar 2026 (Mon) 45.89 45.89 45.01 45.20 20,348
27th Mar 2026 (Fri) 43.96 45.89 43.91 45.29 69,355
26th Mar 2026 (Thu) 44.33 44.82 43.34 43.36 99,761
25th Mar 2026 (Wed) 46.33 46.39 45.40 45.73 109,422
24th Mar 2026 (Tue) 43.52 44.64 43.44 44.30 79,822
23rd Mar 2026 (Mon) 43.70 45.07 43.36 44.03 63,640
20th Mar 2026 (Fri) 46.51 46.57 44.19 44.32 104,986
19th Mar 2026 (Thu) 45.04 46.69 44.50 46.56 79,949
18th Mar 2026 (Wed) 49.155 49.75 48.78 48.82 55,212
17th Mar 2026 (Tue) 51.36 51.58 50.32 50.72 18,029
16th Mar 2026 (Mon) 51.42 51.70 50.73 51.36 27,574
13th Mar 2026 (Fri) 52.75 52.75 51.06 51.18 48,418
12th Mar 2026 (Thu) 53.91 53.91 52.77 52.80 25,924
11th Mar 2026 (Wed) 53.87 53.93 53.34 53.87 17,864
10th Mar 2026 (Tue) 55.04 55.17 54.20 54.68 37,720
9th Mar 2026 (Mon) 52.87 53.81 52.54 53.80 12,873
6th Mar 2026 (Fri) 52.61 53.54 52.39 53.12 22,674
5th Mar 2026 (Thu) 52.69 52.94 51.73 52.15 47,524
See more Sprott Physical price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered