Sprott Physical Gold Stock Price History
| CEF Stock | CAD 42.90 0.35 0.81% |
Below is the normalized historical share price chart for Sprott Physical Gold extending back to March 27, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sprott Physical stands at 42.90, as last reported on the 24th of July, with the highest price reaching 43.23 and the lowest price hitting 42.81 during the day.
If you're considering investing in Sprott Stock, it is important to understand the factors that can impact its price. As of now, Sprott Stock is very steady. Sprott Physical Gold owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.09, which indicates the firm had a 0.09 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Sprott Physical Gold, which you can use to evaluate the volatility of the company. Please validate Sprott Physical's Semi Deviation of 0.9787, coefficient of variation of 2075.33, and Risk Adjusted Performance of 0.0451 to confirm if the risk estimate we provide is consistent with the expected return of 0.1%.
At this time, Sprott Physical's Common Stock Shares Outstanding is very stable compared to the past year. As of the 24th of July 2025, Capital Stock is likely to grow to about 3.3 B, while Total Stockholder Equity is likely to drop about 3.4 B. . As of the 24th of July 2025, Price Earnings To Growth Ratio is likely to grow to 0.02, while Price To Sales Ratio is likely to drop 4.53. Sprott Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 38.083 | 50 Day MA 41.3312 | Beta 0.119 |
Sprott |
Sharpe Ratio = 0.09
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | CEF | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.13 actual daily | 10 90% of assets are more volatile |
Expected Return
| 0.1 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.09 actual daily | 7 93% of assets perform better |
Based on monthly moving average Sprott Physical is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sprott Physical by adding it to a well-diversified portfolio.
Price Book 1.1327 | Enterprise Value Ebitda (364.35) | Price Sales 5.0005 | Earnings Share 1.9 | Shares Short 52 |
Sprott Physical Stock Price History Chart
There are several ways to analyze Sprott Stock price data. The simplest method is using a basic Sprott candlestick price chart, which shows Sprott Physical price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 22, 2025 | 43.25 |
| Lowest Price | May 2, 2025 | 39.22 |
Sprott Physical July 24, 2025 Stock Price Synopsis
Various analyses of Sprott Physical's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sprott Stock. It can be used to describe the percentage change in the price of Sprott Physical from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sprott Stock.| Sprott Physical Price Daily Balance Of Power | (0.83) | |
| Sprott Physical Price Action Indicator | (0.30) | |
| Sprott Physical Accumulation Distribution | 111.22 | |
| Sprott Physical Price Rate Of Daily Change | 0.99 |
Sprott Physical July 24, 2025 Stock Price Analysis
Sprott Stock Price History Data
The price series of Sprott Physical for the period between Fri, Apr 25, 2025 and Thu, Jul 24, 2025 has a statistical range of 4.03 with a coefficient of variation of 2.24. The prices are distributed with arithmetic mean of 41.12. The median price for the last 90 days is 41.27. The company issued dividends on 2017-10-30.| Open | High | Low | Close | Volume | ||
07/23/2025 | 43.02 | 43.23 | 42.81 | 42.90 | 11,448 | |
| 07/22/2025 | 43.23 | 43.27 | 43.01 | 43.25 | 6,575 | |
07/21/2025 | 42.89 | 43.15 | 42.89 | 43.08 | 15,374 | |
| 07/18/2025 | 42.55 | 42.58 | 42.50 | 42.51 | 1,802 | |
07/17/2025 | 42.10 | 42.46 | 42.03 | 42.44 | 13,418 | |
07/16/2025 | 42.14 | 42.45 | 41.98 | 42.27 | 117,578 | |
07/15/2025 | 42.27 | 42.33 | 42.00 | 42.10 | 22,286 | |
07/14/2025 | 42.65 | 42.66 | 42.31 | 42.31 | 19,441 | |
07/11/2025 | 42.06 | 42.53 | 42.06 | 42.52 | 11,164 | |
| 07/10/2025 | 41.53 | 41.65 | 41.45 | 41.65 | 13,857 | |
07/09/2025 | 41.45 | 41.45 | 41.14 | 41.34 | 4,397 | |
07/08/2025 | 41.53 | 41.53 | 41.07 | 41.30 | 10,380 | |
07/07/2025 | 41.14 | 41.65 | 41.14 | 41.62 | 16,056 | |
07/04/2025 | 41.45 | 41.50 | 41.33 | 41.50 | 7,252 | |
07/03/2025 | 41.21 | 41.39 | 41.21 | 41.32 | 14,804 | |
07/02/2025 | 41.39 | 41.53 | 41.39 | 41.53 | 6,507 | |
06/30/2025 | 40.80 | 41.03 | 40.73 | 40.98 | 15,485 | |
| 06/27/2025 | 40.53 | 41.12 | 40.53 | 40.84 | 17,992 | |
06/26/2025 | 41.35 | 41.46 | 41.22 | 41.44 | 17,272 | |
06/25/2025 | 41.23 | 41.63 | 41.23 | 41.63 | 3,137 | |
06/24/2025 | 41.15 | 41.35 | 40.83 | 41.35 | 19,512 | |
06/23/2025 | 41.74 | 42.18 | 41.74 | 41.93 | 22,457 | |
06/20/2025 | 41.78 | 41.87 | 41.68 | 41.72 | 20,786 | |
06/19/2025 | 41.94 | 42.19 | 41.94 | 42.09 | 13,540 | |
06/18/2025 | 42.18 | 42.25 | 41.90 | 41.93 | 25,639 | |
06/17/2025 | 41.90 | 42.13 | 41.74 | 42.13 | 9,458 | |
| 06/16/2025 | 41.81 | 41.81 | 41.50 | 41.60 | 12,665 | |
06/13/2025 | 42.18 | 42.25 | 41.82 | 41.97 | 37,181 | |
06/12/2025 | 41.67 | 41.80 | 41.60 | 41.73 | 23,769 | |
06/11/2025 | 41.30 | 41.50 | 41.22 | 41.50 | 23,964 | |
06/10/2025 | 41.50 | 41.54 | 41.19 | 41.28 | 11,858 | |
06/09/2025 | 41.06 | 41.48 | 41.06 | 41.37 | 14,411 | |
06/06/2025 | 41.44 | 41.44 | 41.00 | 41.00 | 10,651 | |
06/05/2025 | 41.50 | 41.56 | 41.14 | 41.26 | 17,459 | |
06/04/2025 | 40.92 | 41.13 | 40.92 | 41.02 | 16,991 | |
06/03/2025 | 41.00 | 41.04 | 40.81 | 41.03 | 15,600 | |
| 06/02/2025 | 40.66 | 41.28 | 40.62 | 41.28 | 29,506 | |
05/30/2025 | 40.11 | 40.13 | 39.75 | 39.90 | 9,094 | |
05/29/2025 | 40.29 | 40.49 | 40.26 | 40.42 | 3,200 | |
| 05/28/2025 | 40.39 | 40.39 | 40.12 | 40.18 | 4,757 | |
05/27/2025 | 40.00 | 40.33 | 39.92 | 40.33 | 4,971 | |
05/26/2025 | 40.40 | 40.64 | 40.40 | 40.41 | 9,197 | |
05/23/2025 | 40.66 | 40.72 | 40.47 | 40.62 | 13,832 | |
05/22/2025 | 40.43 | 40.43 | 40.27 | 40.28 | 12,238 | |
05/21/2025 | 40.43 | 40.70 | 40.41 | 40.68 | 22,258 | |
05/20/2025 | 39.72 | 40.45 | 39.72 | 40.43 | 18,803 | |
05/16/2025 | 39.07 | 39.53 | 39.07 | 39.41 | 67,796 | |
05/15/2025 | 39.46 | 39.83 | 39.38 | 39.83 | 17,214 | |
05/14/2025 | 39.34 | 39.41 | 39.17 | 39.24 | 11,923 | |
05/13/2025 | 40.14 | 40.25 | 40.12 | 40.12 | 6,747 | |
05/12/2025 | 39.96 | 40.13 | 39.89 | 40.02 | 20,812 | |
05/09/2025 | 40.67 | 40.86 | 40.61 | 40.67 | 9,773 | |
05/08/2025 | 40.72 | 40.87 | 40.25 | 40.26 | 14,906 | |
05/07/2025 | 40.85 | 40.92 | 40.62 | 40.65 | 7,395 | |
05/06/2025 | 41.10 | 41.29 | 40.93 | 41.27 | 18,713 | |
05/05/2025 | 40.12 | 40.41 | 40.03 | 40.29 | 45,589 | |
05/02/2025 | 39.52 | 39.52 | 39.08 | 39.22 | 17,800 | |
05/01/2025 | 39.28 | 39.41 | 39.15 | 39.39 | 21,950 | |
04/30/2025 | 40.13 | 40.33 | 39.90 | 39.93 | 29,700 | |
04/29/2025 | 40.66 | 40.72 | 40.37 | 40.38 | 24,220 | |
| 04/28/2025 | 40.21 | 40.79 | 40.19 | 40.74 | 10,185 |
About Sprott Physical Stock history
Sprott Physical investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sprott is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sprott Physical Gold will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sprott Physical stock prices may prove useful in developing a viable investing in Sprott Physical
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 200.5 M | 219.4 M | |
| Net Income Applicable To Common Shares | 5.4 M | 5.2 M |
Sprott Physical Stock Technical Analysis
Sprott Physical technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio File Import Now
Portfolio File ImportQuickly import all of your third-party portfolios from your local drive in csv format |
| All Next | Launch Module |
Sprott Physical Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Sprott Physical's price direction in advance. Along with the technical and fundamental analysis of Sprott Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sprott to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0451 | |||
| Jensen Alpha | 0.0131 | |||
| Total Risk Alpha | (0.22) | |||
| Sortino Ratio | (0.16) | |||
| Treynor Ratio | 0.2907 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Sprott Stock
Sprott Physical financial ratios help investors to determine whether Sprott Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Sprott with respect to the benefits of owning Sprott Physical security.