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 (PHYS.US) Share Price

Price $35.39 on 03-04-2026 at 22:47:29
Change $-0.74 -2.09%
Buy $35.51
Sell $35.01
Last Trade: -
Day's Volume: 377,037
Last Close: $35.39
Open: $34.81
ISIN: CA85207H1047
Day's Range $34.72 - $35.565
52wk Range: $22.72 - $42.06
Market Capitalisation: $35.79b
VWAP: $35.28273
Shares in Issue: 705.78m

Sprott Physical (PHYS.US) Latest Trades

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

Sprott Physical (PHYS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 34.81 35.565 34.72 35.39 377,037
2nd Apr 2026 (Thu) 34.81 35.565 34.72 35.39 377,037
1st Apr 2026 (Wed) 35.85 36.35 35.78 36.10 382,789
31st Mar 2026 (Tue) 34.62 35.495 34.60 35.44 306,372
30th Mar 2026 (Mon) 34.54 34.56 33.98 34.14 134,346
27th Mar 2026 (Fri) 33.41 34.41 33.34 34.11 383,743
26th Mar 2026 (Thu) 33.61 33.88 32.97 33.01 576,439
25th Mar 2026 (Wed) 34.53 34.59 33.92 34.29 407,512
24th Mar 2026 (Tue) 32.90 33.45 32.82 33.24 322,761
23rd Mar 2026 (Mon) 33.15 33.92 32.75 33.21 522,039
20th Mar 2026 (Fri) 35.15 35.18 33.70 33.85 66,324
19th Mar 2026 (Thu) 34.555 35.17 34.145 35.05 494,790
18th Mar 2026 (Wed) 36.88 37.12 36.53 36.56 210,838
17th Mar 2026 (Tue) 38.04 38.19 37.75 37.95 244,975
16th Mar 2026 (Mon) 38.10 38.23 37.75 38.05 158,926
13th Mar 2026 (Fri) 38.78 38.85 38.05 38.09 257,974
12th Mar 2026 (Thu) 39.31 39.32 38.59 38.63 198,957
11th Mar 2026 (Wed) 39.44 39.53 39.19 39.44 85,753
10th Mar 2026 (Tue) 39.67 39.875 39.30 39.57 159,588
9th Mar 2026 (Mon) 38.74 39.155 38.43 39.15 116,565
6th Mar 2026 (Fri) 38.835 39.30 38.675 39.21 93,530
5th Mar 2026 (Thu) 39.04 39.045 38.43 38.61 126,671
See more Sprott Physical price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered