Sprott Physical Gold Trust

PHYS
🏛️ usa →
31.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.37 20.37 20.36 20.36 78.6K
09:31 20.34 20.36 20.34 20.36 2.4K
09:32 20.36 20.36 20.36 20.37 8.4K
09:33 20.36 20.37 20.36 20.36 8.1K
09:34 20.38 20.38 20.38 20.38 2.6K
09:35 20.37 20.37 20.36 20.36 9.9K
09:36 20.36 20.37 20.36 20.37 6.0K
09:37 20.37 20.37 20.37 20.37 4.4K
09:38 20.36 20.36 20.35 20.36 5.6K
09:39 20.36 20.36 20.35 20.36 3.7K
09:40 20.36 20.36 20.35 20.36 6.5K
09:41 20.35 20.36 20.35 20.36 4.8K
09:42 20.35 20.36 20.35 20.36 18.9K
09:43 20.35 20.36 20.35 20.36 2.4K
09:44 20.35 20.36 20.35 20.35 5.4K
09:45 20.35 20.35 20.33 20.33 4.5K
09:46 20.33 20.34 20.33 20.34 2.3K
09:47 20.34 20.34 20.34 20.34 1.4K
09:48 20.33 20.33 20.33 20.33 8.2K
09:49 20.34 20.34 20.34 20.34 1.0K
09:50 20.34 20.34 20.34 20.34 1.3K
09:51 20.34 20.35 20.34 20.35 4.8K
09:52 20.34 20.34 20.34 20.34 0.6K
09:53 20.34 20.35 20.34 20.34 6.2K
09:54 20.35 20.35 20.35 20.35 0.7K
09:55 20.34 20.35 20.34 20.35 5.9K
09:56 20.35 20.36 20.35 20.36 6.1K
09:57 20.35 20.35 20.35 20.35 0.6K
09:58 20.35 20.35 20.35 20.35 0.2K
09:59 20.35 20.35 20.35 20.35 5.8K
10:00 20.35 20.35 20.33 20.33 13.7K
10:01 20.34 20.34 20.34 20.34 14.2K
10:02 20.33 20.33 20.33 20.32 17.6K
10:03 20.32 20.32 20.31 20.31 4.4K
10:04 20.32 20.33 20.32 20.33 22.9K
10:05 20.33 20.35 20.33 20.35 15.4K
10:06 20.36 20.36 20.36 20.36 8.2K
10:07 20.36 20.36 20.35 20.36 30.2K
10:08 20.36 20.36 20.35 20.35 6.2K
10:09 20.34 20.34 20.33 20.33 11.7K
10:10 20.33 20.33 20.33 20.33 2.0K
10:12 20.33 20.33 20.32 20.33 29.3K
10:13 20.33 20.33 20.33 20.33 33.2K
10:14 20.33 20.33 20.32 20.32 32.2K
10:15 20.32 20.32 20.32 20.32 2.0K
10:16 20.33 20.33 20.33 20.33 1.7K
10:17 20.33 20.34 20.33 20.34 5.9K
10:18 20.34 20.34 20.34 20.34 1.2K
10:19 20.34 20.35 20.34 20.35 4.9K
10:20 20.35 20.36 20.35 20.36 14.1K
10:21 20.35 20.36 20.35 20.36 4.8K
10:22 20.36 20.37 20.36 20.36 13.4K
10:23 20.37 20.37 20.37 20.36 4.5K
10:24 20.36 20.36 20.35 20.36 9.4K
10:25 20.35 20.35 20.35 20.35 5.0K
10:26 20.35 20.35 20.35 20.35 4.0K
10:27 20.35 20.35 20.33 20.33 4.3K
10:28 20.34 20.34 20.33 20.34 6.7K
10:30 20.34 20.34 20.31 20.32 9.6K
10:31 20.32 20.32 20.32 20.32 12.7K
10:32 20.32 20.33 20.32 20.32 10.5K
10:34 20.32 20.32 20.32 20.32 11.1K
10:35 20.33 20.33 20.33 20.33 5.8K
10:36 20.32 20.33 20.32 20.33 4.2K
10:37 20.33 20.33 20.33 20.33 3.3K
10:38 20.33 20.34 20.33 20.32 7.4K
10:39 20.33 20.33 20.33 20.33 15.0K
10:40 20.33 20.34 20.33 20.34 35.5K
10:41 20.33 20.34 20.33 20.33 12.9K
10:42 20.33 20.33 20.33 20.33 0.4K
10:43 20.33 20.33 20.32 20.32 11.2K
10:44 20.32 20.33 20.32 20.33 2.9K
10:45 20.32 20.32 20.31 20.31 11.8K
10:46 20.29 20.30 20.29 20.30 12.6K
10:47 20.30 20.31 20.30 20.31 8.0K
10:48 20.31 20.31 20.31 20.31 3.2K
10:49 20.31 20.31 20.30 20.30 4.9K
10:50 20.30 20.30 20.30 20.30 6.5K
10:51 20.30 20.30 20.30 20.30 0.2K
10:52 20.30 20.31 20.30 20.31 11.3K
10:53 20.32 20.32 20.32 20.32 0.4K
10:54 20.32 20.32 20.31 20.31 1.8K
10:55 20.30 20.32 20.30 20.32 8.3K
10:56 20.31 20.32 20.31 20.32 2.8K
10:57 20.32 20.32 20.32 20.32 0.3K
10:58 20.32 20.32 20.31 20.31 1.1K
11:00 20.30 20.30 20.30 20.30 8.9K
11:01 20.29 20.29 20.29 20.29 0.7K
11:02 20.30 20.30 20.28 20.28 22.9K
11:03 20.29 20.29 20.29 20.29 2.2K
11:04 20.30 20.30 20.30 20.30 2.6K
11:05 20.30 20.30 20.30 20.30 4.1K
11:09 20.30 20.30 20.30 20.30 0.7K
11:10 20.30 20.31 20.30 20.30 21.5K
11:11 20.30 20.30 20.30 20.30 1.2K
11:12 20.29 20.29 20.29 20.29 0.9K
11:13 20.29 20.29 20.29 20.29 1.5K
11:14 20.29 20.29 20.29 20.29 1.0K
11:15 20.29 20.29 20.29 20.29 3.4K
11:16 20.29 20.30 20.29 20.30 2.0K
11:17 20.30 20.30 20.30 20.30 0.5K
11:18 20.30 20.30 20.30 20.30 0.2K
11:19 20.30 20.31 20.30 20.31 2.0K
11:20 20.31 20.32 20.31 20.32 3.9K
11:21 20.32 20.32 20.32 20.32 8.2K
11:22 20.33 20.33 20.32 20.32 3.6K
11:23 20.32 20.32 20.32 20.32 4.7K
11:24 20.31 20.32 20.31 20.32 7.3K
11:25 20.32 20.32 20.32 20.31 15.8K
11:26 20.31 20.32 20.31 20.31 13.9K
11:27 20.32 20.32 20.32 20.32 0.3K
11:28 20.32 20.32 20.31 20.32 3.2K
11:29 20.32 20.32 20.31 20.32 9.0K
11:30 20.32 20.32 20.30 20.30 2.3K
11:31 20.31 20.31 20.31 20.31 1.0K
11:32 20.30 20.30 20.30 20.30 1.8K
11:33 20.30 20.31 20.30 20.30 33.6K
11:34 20.30 20.30 20.29 20.30 6.8K
11:35 20.29 20.30 20.29 20.30 6.5K
11:36 20.30 20.30 20.29 20.29 4.3K
11:37 20.29 20.29 20.29 20.29 3.0K
11:38 20.29 20.29 20.28 20.29 12.6K
11:39 20.30 20.30 20.29 20.30 13.0K
11:40 20.30 20.30 20.30 20.30 0.4K
11:41 20.30 20.30 20.30 20.30 1.6K
11:42 20.29 20.30 20.29 20.30 7.2K
11:43 20.30 20.30 20.29 20.29 15.5K
11:44 20.30 20.30 20.29 20.30 5.1K
11:45 20.29 20.30 20.29 20.29 22.1K
11:46 20.29 20.30 20.29 20.30 8.4K
11:47 20.29 20.30 20.29 20.30 5.3K
11:48 20.30 20.30 20.29 20.30 8.3K
11:49 20.30 20.30 20.30 20.30 2.1K
11:50 20.31 20.31 20.30 20.30 11.7K
11:51 20.30 20.30 20.30 20.30 3.4K
11:52 20.30 20.30 20.30 20.30 19.1K
11:54 20.29 20.30 20.29 20.30 3.6K
11:55 20.29 20.30 20.29 20.30 7.0K
11:56 20.30 20.30 20.29 20.29 16.3K
11:57 20.29 20.29 20.29 20.29 7.4K
11:58 20.29 20.29 20.29 20.29 0.3K
11:59 20.29 20.29 20.29 20.29 17.5K
12:00 20.29 20.29 20.29 20.29 7.6K
12:01 20.28 20.29 20.28 20.29 0.6K
12:02 20.28 20.28 20.28 20.28 10.2K
12:03 20.28 20.28 20.28 20.27 3.9K
12:04 20.28 20.28 20.28 20.27 4.7K
12:05 20.27 20.27 20.27 20.27 3.6K
12:07 20.27 20.27 20.27 20.27 7.1K
12:08 20.28 20.28 20.28 20.28 0.5K
12:09 20.28 20.28 20.28 20.28 0.1K
12:10 20.27 20.27 20.27 20.27 10.1K
12:11 20.27 20.27 20.27 20.27 14.6K
12:12 20.28 20.29 20.28 20.29 2.9K
12:13 20.28 20.29 20.27 20.29 2.8K
12:14 20.28 20.28 20.28 20.28 10.6K
12:15 20.28 20.29 20.28 20.28 3.8K
12:16 20.28 20.29 20.27 20.28 17.8K
12:17 20.29 20.29 20.29 20.29 3.8K
12:18 20.29 20.29 20.29 20.29 16.4K
12:19 20.30 20.30 20.30 20.30 1.4K
12:20 20.30 20.30 20.29 20.29 2.3K
12:21 20.29 20.29 20.29 20.29 13.0K
12:22 20.29 20.29 20.28 20.29 6.5K
12:23 20.29 20.29 20.28 20.29 4.0K
12:24 20.29 20.29 20.29 20.29 2.4K
12:25 20.28 20.28 20.27 20.27 5.5K
12:26 20.27 20.27 20.27 20.27 8.8K
12:27 20.27 20.27 20.26 20.27 47.6K
12:28 20.27 20.27 20.26 20.27 14.3K
12:29 20.27 20.27 20.26 20.26 6.6K
12:30 20.27 20.27 20.27 20.27 8.1K
12:32 20.28 20.28 20.28 20.27 3.9K
12:33 20.27 20.27 20.27 20.26 4.1K
12:34 20.26 20.27 20.26 20.27 4.7K
12:35 20.27 20.27 20.26 20.26 24.8K
12:36 20.27 20.27 20.27 20.26 6.2K
12:37 20.27 20.27 20.27 20.27 5.4K
12:38 20.26 20.27 20.26 20.27 5.3K
12:39 20.27 20.27 20.27 20.27 2.1K
12:42 20.26 20.26 20.26 20.26 0.1K
12:43 20.27 20.27 20.27 20.27 1.3K
12:44 20.26 20.26 20.26 20.26 3.4K
12:45 20.27 20.27 20.27 20.27 0.6K
12:46 20.27 20.27 20.26 20.26 4.1K
12:47 20.25 20.25 20.25 20.25 5.6K
12:48 20.26 20.26 20.25 20.26 8.3K
12:49 20.27 20.27 20.27 20.27 0.1K
12:51 20.27 20.27 20.26 20.26 10.5K
12:54 20.27 20.27 20.26 20.26 20.7K
12:55 20.26 20.27 20.26 20.27 29.1K
12:56 20.26 20.26 20.25 20.25 6.5K
12:57 20.26 20.26 20.26 20.26 3.1K
12:58 20.26 20.27 20.26 20.26 6.1K
12:59 20.26 20.26 20.26 20.26 2.5K
13:00 20.27 20.27 20.27 20.27 1.0K
13:01 20.26 20.26 20.26 20.26 1.9K
13:04 20.26 20.26 20.26 20.26 1.0K
13:05 20.26 20.26 20.25 20.25 4.6K
13:06 20.25 20.25 20.24 20.24 2.8K
13:07 20.24 20.24 20.24 20.24 7.8K
13:08 20.24 20.24 20.24 20.24 1.1K
13:09 20.24 20.24 20.24 20.24 10.3K
13:10 20.25 20.25 20.24 20.25 3.3K
13:11 20.25 20.25 20.25 20.25 0.3K
13:12 20.25 20.25 20.24 20.25 9.6K
13:13 20.24 20.24 20.24 20.24 2.2K
13:14 20.24 20.24 20.24 20.24 1.9K
13:15 20.24 20.25 20.24 20.25 5.7K
13:16 20.24 20.24 20.24 20.24 3.1K
13:17 20.24 20.24 20.23 20.23 0.5K
13:18 20.24 20.24 20.23 20.23 6.5K
13:19 20.24 20.24 20.24 20.24 0.2K
13:20 20.24 20.24 20.24 20.24 0.4K
13:21 20.24 20.24 20.24 20.24 62.4K
13:22 20.23 20.24 20.23 20.24 4.5K
13:23 20.23 20.23 20.22 20.22 10.2K
13:24 20.22 20.23 20.22 20.23 5.4K
13:25 20.23 20.23 20.23 20.23 2.0K
13:26 20.23 20.23 20.23 20.23 2.3K
13:28 20.23 20.23 20.23 20.23 0.2K
13:29 20.24 20.24 20.24 20.24 18.6K
13:30 20.23 20.24 20.23 20.24 1.7K
13:31 20.24 20.24 20.24 20.24 0.4K
13:32 20.24 20.24 20.24 20.24 1.3K
13:33 20.24 20.24 20.24 20.24 4.2K
13:34 20.24 20.24 20.24 20.24 7.8K
13:35 20.24 20.24 20.24 20.24 3.5K
13:37 20.24 20.25 20.24 20.25 3.8K
13:38 20.24 20.25 20.24 20.25 0.4K
13:41 20.25 20.25 20.24 20.24 4.5K
13:42 20.25 20.25 20.25 20.25 0.2K
13:43 20.24 20.24 20.24 20.24 3.8K
13:44 20.24 20.24 20.24 20.24 0.4K
13:45 20.24 20.24 20.24 20.24 4.8K
13:48 20.25 20.25 20.25 20.25 3.4K
13:49 20.25 20.25 20.24 20.24 11.8K
13:50 20.25 20.25 20.25 20.25 9.2K
13:52 20.25 20.25 20.25 20.25 0.7K
13:53 20.24 20.24 20.24 20.24 0.2K
13:54 20.25 20.25 20.25 20.25 0.3K
13:56 20.25 20.25 20.25 20.25 0.5K
13:57 20.25 20.25 20.25 20.25 1.5K
13:58 20.24 20.24 20.24 20.24 3.8K
13:59 20.25 20.25 20.25 20.25 4.5K
14:01 20.26 20.26 20.26 20.26 0.5K
14:02 20.26 20.26 20.26 20.26 0.2K
14:03 20.26 20.26 20.26 20.26 0.9K
14:05 20.26 20.26 20.26 20.26 15.0K
14:06 20.26 20.26 20.26 20.26 0.6K
14:07 20.26 20.26 20.26 20.26 0.5K
14:08 20.25 20.25 20.25 20.25 0.1K
14:09 20.26 20.26 20.25 20.25 5.0K
14:10 20.25 20.25 20.25 20.25 18.2K
14:11 20.25 20.25 20.25 20.25 0.3K
14:13 20.25 20.25 20.25 20.25 0.1K
14:14 20.25 20.26 20.25 20.26 22.1K
14:15 20.26 20.26 20.26 20.26 1.2K
14:16 20.25 20.25 20.25 20.25 0.1K
14:17 20.26 20.26 20.26 20.26 5.0K
14:18 20.27 20.27 20.27 20.27 1.5K
14:19 20.26 20.26 20.26 20.26 26.2K
14:20 20.26 20.26 20.26 20.26 15.9K
14:23 20.27 20.27 20.27 20.27 6.0K
14:24 20.27 20.27 20.27 20.27 1.0K
14:25 20.26 20.27 20.26 20.27 4.3K
14:26 20.26 20.26 20.26 20.26 3.0K
14:27 20.27 20.27 20.26 20.26 5.5K
14:28 20.27 20.27 20.25 20.25 4.2K
14:29 20.26 20.26 20.26 20.26 20.1K
14:30 20.26 20.26 20.26 20.26 1.3K
14:31 20.25 20.25 20.25 20.25 0.1K
14:32 20.26 20.26 20.26 20.26 6.6K
14:36 20.27 20.27 20.27 20.27 0.8K
14:37 20.27 20.27 20.27 20.27 0.1K
14:38 20.26 20.26 20.26 20.26 0.3K
14:45 20.27 20.27 20.27 20.27 0.6K
14:46 20.27 20.27 20.27 20.27 0.7K
14:47 20.27 20.27 20.27 20.27 0.1K
14:48 20.26 20.26 20.26 20.26 0.2K
14:50 20.26 20.27 20.26 20.27 0.9K
14:51 20.26 20.27 20.26 20.27 2.0K
14:52 20.27 20.27 20.26 20.26 10.3K
14:54 20.26 20.26 20.26 20.26 1.3K
14:55 20.26 20.26 20.26 20.26 0.1K
14:56 20.26 20.26 20.26 20.26 0.1K
14:57 20.25 20.25 20.25 20.25 2.9K
14:58 20.26 20.26 20.26 20.26 0.5K
14:59 20.25 20.25 20.25 20.25 0.9K
15:00 20.25 20.25 20.25 20.25 1.1K
15:01 20.25 20.25 20.25 20.25 1.1K
15:03 20.25 20.25 20.25 20.25 2.0K
15:05 20.24 20.25 20.24 20.25 3.1K
15:06 20.24 20.25 20.24 20.25 0.5K
15:08 20.24 20.24 20.24 20.24 16.4K
15:09 20.24 20.24 20.24 20.24 1.9K
15:10 20.24 20.24 20.23 20.24 126.7K
15:11 20.25 20.25 20.25 20.25 5.0K
15:12 20.25 20.25 20.25 20.25 0.1K
15:14 20.24 20.24 20.24 20.24 3.4K
15:15 20.25 20.27 20.25 20.27 123.0K
15:16 20.27 20.27 20.27 20.27 27.1K
15:17 20.28 20.28 20.26 20.28 10.8K
15:19 20.27 20.27 20.27 20.27 3.9K
15:20 20.29 20.29 20.28 20.29 10.4K
15:21 20.29 20.29 20.28 20.28 4.1K
15:22 20.28 20.28 20.28 20.28 0.7K
15:23 20.28 20.29 20.28 20.29 11.3K
15:24 20.29 20.29 20.29 20.29 1.6K
15:25 20.29 20.29 20.29 20.29 0.5K
15:26 20.29 20.29 20.27 20.27 15.0K
15:27 20.28 20.29 20.28 20.29 15.1K
15:28 20.29 20.29 20.29 20.29 1.8K
15:29 20.29 20.29 20.28 20.29 3.1K
15:30 20.29 20.30 20.29 20.30 35.6K
15:31 20.30 20.30 20.30 20.30 5.0K
15:32 20.31 20.31 20.30 20.30 10.5K
15:33 20.30 20.30 20.30 20.30 6.0K
15:34 20.30 20.30 20.30 20.30 1.3K
15:35 20.30 20.30 20.30 20.30 0.9K
15:36 20.30 20.31 20.30 20.30 25.1K
15:37 20.31 20.31 20.30 20.30 0.9K
15:38 20.30 20.30 20.30 20.30 0.6K
15:39 20.30 20.30 20.30 20.30 1.3K
15:40 20.30 20.30 20.30 20.30 0.1K
15:41 20.30 20.30 20.30 20.30 0.3K
15:42 20.30 20.30 20.29 20.29 6.4K
15:43 20.29 20.29 20.29 20.29 1.8K
15:44 20.29 20.29 20.29 20.29 8.7K
15:45 20.29 20.29 20.29 20.29 1.3K
15:47 20.28 20.28 20.28 20.27 0.7K
15:49 20.28 20.28 20.27 20.28 2.9K
15:50 20.27 20.27 20.27 20.27 14.5K
15:51 20.27 20.27 20.27 20.27 0.3K
15:52 20.27 20.27 20.27 20.27 40.7K
15:53 20.27 20.27 20.27 20.27 0.3K
15:54 20.26 20.26 20.26 20.26 1.9K
15:55 20.25 20.26 20.25 20.26 4.6K
15:56 20.26 20.26 20.26 20.26 3.3K
15:57 20.25 20.25 20.24 20.24 6.8K
15:58 20.25 20.25 20.24 20.25 2.5K
15:59 20.25 20.26 20.25 20.26 71.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available