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 20.36 20.36 20.36 20.36 58.8K
09:31 20.37 20.37 20.37 20.37 1.6K
09:32 20.37 20.37 20.37 20.37 0.1K
09:34 20.37 20.37 20.36 20.36 6.3K
09:35 20.36 20.36 20.35 20.35 5.1K
09:36 20.36 20.36 20.35 20.36 2.9K
09:37 20.35 20.35 20.34 20.34 6.2K
09:39 20.35 20.36 20.35 20.36 0.4K
09:40 20.36 20.36 20.35 20.36 7.7K
09:41 20.36 20.36 20.36 20.36 1.4K
09:42 20.36 20.36 20.36 20.36 1.5K
09:43 20.37 20.37 20.37 20.36 1.5K
09:44 20.37 20.37 20.36 20.36 0.7K
09:45 20.37 20.37 20.37 20.37 3.9K
09:46 20.36 20.36 20.35 20.36 8.7K
09:47 20.35 20.37 20.35 20.37 1.1K
09:48 20.36 20.36 20.36 20.36 0.7K
09:49 20.36 20.36 20.35 20.36 1.2K
09:50 20.35 20.35 20.35 20.35 0.2K
09:51 20.35 20.35 20.35 20.35 2.8K
09:52 20.36 20.37 20.36 20.36 9.2K
09:53 20.36 20.36 20.36 20.36 3.5K
09:54 20.36 20.36 20.35 20.35 3.6K
09:55 20.35 20.35 20.35 20.35 6.8K
09:56 20.35 20.35 20.35 20.35 1.3K
09:57 20.35 20.35 20.35 20.35 0.5K
09:58 20.35 20.35 20.35 20.35 47.3K
09:59 20.35 20.35 20.34 20.34 2.6K
10:00 20.36 20.36 20.35 20.36 14.7K
10:01 20.36 20.36 20.35 20.35 4.4K
10:02 20.35 20.36 20.35 20.35 12.4K
10:03 20.36 20.36 20.36 20.36 0.2K
10:04 20.36 20.36 20.36 20.36 0.2K
10:05 20.36 20.37 20.36 20.37 8.4K
10:06 20.37 20.37 20.37 20.37 7.0K
10:07 20.37 20.37 20.35 20.35 25.2K
10:08 20.36 20.36 20.35 20.36 17.8K
10:09 20.36 20.36 20.36 20.36 3.1K
10:10 20.36 20.36 20.36 20.36 2.2K
10:12 20.37 20.37 20.37 20.36 6.7K
10:13 20.36 20.36 20.36 20.36 1.6K
10:14 20.36 20.36 20.36 20.36 1.3K
10:15 20.36 20.36 20.35 20.35 20.3K
10:16 20.35 20.36 20.35 20.36 14.8K
10:17 20.36 20.36 20.36 20.36 0.7K
10:18 20.37 20.37 20.35 20.35 3.7K
10:19 20.37 20.37 20.37 20.37 4.8K
10:21 20.36 20.36 20.36 20.36 3.2K
10:23 20.37 20.37 20.37 20.37 0.8K
10:24 20.37 20.37 20.37 20.37 1.6K
10:25 20.39 20.40 20.39 20.40 4.7K
10:26 20.39 20.39 20.39 20.39 4.9K
10:27 20.39 20.39 20.39 20.39 2.8K
10:28 20.38 20.38 20.38 20.38 5.1K
10:29 20.39 20.39 20.39 20.39 0.8K
10:30 20.39 20.40 20.39 20.40 6.4K
10:31 20.39 20.39 20.39 20.39 0.7K
10:33 20.39 20.39 20.39 20.39 2.7K
10:34 20.40 20.40 20.40 20.40 13.3K
10:35 20.40 20.41 20.40 20.41 26.2K
10:36 20.41 20.41 20.40 20.40 6.5K
10:37 20.40 20.40 20.40 20.40 3.1K
10:38 20.39 20.39 20.39 20.39 3.0K
10:39 20.39 20.39 20.39 20.39 5.6K
10:40 20.39 20.39 20.39 20.39 2.1K
10:41 20.40 20.40 20.40 20.40 4.9K
10:42 20.41 20.41 20.40 20.40 3.7K
10:43 20.39 20.39 20.39 20.39 1.3K
10:45 20.40 20.40 20.40 20.40 15.7K
10:46 20.40 20.40 20.40 20.40 0.2K
10:47 20.39 20.39 20.38 20.38 9.7K
10:48 20.37 20.37 20.37 20.37 18.5K
10:49 20.37 20.37 20.37 20.37 0.4K
10:50 20.37 20.38 20.37 20.38 6.7K
10:52 20.38 20.38 20.38 20.38 12.6K
10:53 20.39 20.39 20.39 20.39 8.5K
10:54 20.38 20.39 20.38 20.39 9.2K
10:55 20.39 20.39 20.39 20.39 5.8K
10:57 20.39 20.39 20.39 20.39 16.2K
10:58 20.39 20.40 20.39 20.39 9.6K
10:59 20.39 20.40 20.39 20.40 3.1K
11:00 20.40 20.40 20.40 20.40 6.0K
11:01 20.40 20.40 20.40 20.40 0.3K
11:02 20.40 20.40 20.40 20.40 1.8K
11:04 20.40 20.40 20.40 20.40 0.4K
11:05 20.40 20.40 20.40 20.40 3.0K
11:06 20.40 20.40 20.40 20.40 5.3K
11:07 20.40 20.40 20.40 20.40 6.0K
11:08 20.39 20.39 20.39 20.39 12.1K
11:09 20.39 20.39 20.39 20.39 10.3K
11:10 20.40 20.40 20.40 20.40 8.3K
11:11 20.39 20.39 20.39 20.39 0.3K
11:12 20.39 20.39 20.39 20.39 12.3K
11:14 20.39 20.40 20.39 20.39 5.8K
11:15 20.39 20.39 20.39 20.39 7.0K
11:17 20.39 20.39 20.39 20.38 0.7K
11:18 20.39 20.39 20.39 20.39 1.3K
11:19 20.38 20.38 20.38 20.38 11.3K
11:21 20.38 20.38 20.38 20.38 3.9K
11:22 20.39 20.39 20.39 20.39 3.2K
11:23 20.38 20.38 20.38 20.38 0.9K
11:24 20.38 20.38 20.38 20.38 0.1K
11:25 20.38 20.39 20.37 20.39 14.4K
11:26 20.40 20.40 20.40 20.40 3.0K
11:27 20.39 20.39 20.39 20.39 6.3K
11:30 20.40 20.40 20.40 20.40 18.9K
11:31 20.40 20.40 20.40 20.40 0.5K
11:32 20.41 20.41 20.41 20.40 8.2K
11:33 20.41 20.41 20.40 20.40 69.8K
11:34 20.39 20.39 20.39 20.39 31.8K
11:35 20.39 20.40 20.39 20.40 2.4K
11:36 20.39 20.39 20.39 20.39 13.8K
11:37 20.38 20.38 20.38 20.38 0.8K
11:38 20.38 20.38 20.38 20.38 3.4K
11:39 20.38 20.38 20.38 20.38 11.4K
11:40 20.39 20.39 20.38 20.37 46.2K
11:42 20.38 20.38 20.38 20.38 1.6K
11:43 20.38 20.38 20.38 20.38 2.3K
11:45 20.37 20.37 20.37 20.37 6.6K
11:46 20.35 20.36 20.35 20.36 2.4K
11:47 20.35 20.36 20.35 20.36 21.6K
11:48 20.35 20.35 20.35 20.35 21.8K
11:49 20.35 20.36 20.35 20.36 15.8K
11:50 20.36 20.36 20.36 20.36 6.0K
11:51 20.37 20.37 20.37 20.36 1.1K
11:52 20.37 20.37 20.37 20.37 0.1K
11:53 20.36 20.36 20.36 20.36 3.2K
11:54 20.37 20.37 20.37 20.36 35.0K
11:55 20.37 20.37 20.37 20.37 0.8K
11:56 20.37 20.37 20.37 20.36 1.7K
11:57 20.37 20.37 20.37 20.37 0.9K
11:58 20.37 20.37 20.37 20.37 0.1K
12:00 20.37 20.37 20.37 20.37 0.4K
12:01 20.37 20.37 20.37 20.36 0.5K
12:02 20.37 20.37 20.37 20.36 2.3K
12:05 20.37 20.37 20.37 20.37 10.1K
12:06 20.37 20.38 20.37 20.38 3.4K
12:07 20.37 20.38 20.37 20.38 0.2K
12:08 20.38 20.38 20.37 20.38 3.1K
12:09 20.37 20.37 20.37 20.37 3.0K
12:10 20.37 20.38 20.37 20.38 5.2K
12:11 20.38 20.38 20.38 20.38 10.1K
12:12 20.38 20.38 20.38 20.38 0.3K
12:13 20.38 20.38 20.38 20.38 1.1K
12:14 20.38 20.38 20.38 20.38 0.3K
12:15 20.38 20.38 20.38 20.38 9.7K
12:16 20.39 20.39 20.39 20.39 1.4K
12:17 20.39 20.39 20.39 20.39 0.5K
12:18 20.39 20.39 20.38 20.39 6.0K
12:19 20.39 20.39 20.38 20.38 1.4K
12:21 20.39 20.39 20.39 20.39 30.0K
12:24 20.39 20.39 20.39 20.39 1.0K
12:25 20.39 20.39 20.38 20.39 4.5K
12:27 20.39 20.39 20.38 20.39 10.7K
12:28 20.39 20.39 20.38 20.38 5.8K
12:30 20.38 20.38 20.38 20.38 6.2K
12:31 20.38 20.38 20.38 20.38 14.8K
12:32 20.38 20.38 20.38 20.38 1.1K
12:33 20.38 20.38 20.38 20.38 0.7K
12:34 20.37 20.37 20.37 20.37 10.0K
12:35 20.38 20.38 20.38 20.38 0.7K
12:36 20.38 20.38 20.38 20.38 0.3K
12:38 20.38 20.38 20.38 20.38 1.4K
12:40 20.38 20.38 20.38 20.38 0.6K
12:41 20.37 20.37 20.37 20.36 2.7K
12:43 20.37 20.38 20.37 20.38 5.4K
12:44 20.37 20.37 20.37 20.37 0.2K
12:45 20.38 20.38 20.38 20.38 13.7K
12:46 20.38 20.38 20.38 20.38 5.6K
12:48 20.38 20.39 20.38 20.39 3.5K
12:49 20.39 20.39 20.39 20.39 0.4K
12:50 20.39 20.39 20.39 20.39 0.7K
12:51 20.39 20.39 20.39 20.39 2.9K
12:53 20.39 20.39 20.39 20.39 2.5K
12:57 20.39 20.39 20.39 20.39 1.7K
12:58 20.38 20.39 20.38 20.38 32.8K
12:59 20.38 20.39 20.38 20.39 44.5K
13:00 20.39 20.39 20.39 20.39 3.3K
13:01 20.39 20.39 20.39 20.39 30.5K
13:02 20.39 20.39 20.39 20.39 12.8K
13:03 20.39 20.39 20.39 20.39 1.3K
13:04 20.39 20.39 20.39 20.39 3.1K
13:05 20.38 20.39 20.38 20.39 1.6K
13:06 20.39 20.39 20.39 20.39 6.1K
13:07 20.39 20.39 20.39 20.39 4.4K
13:10 20.39 20.39 20.39 20.39 0.9K
13:11 20.39 20.39 20.39 20.39 9.1K
13:12 20.38 20.39 20.38 20.39 51.1K
13:13 20.39 20.39 20.38 20.38 86.8K
13:14 20.38 20.38 20.38 20.38 5.6K
13:15 20.38 20.39 20.38 20.38 16.1K
13:16 20.38 20.38 20.38 20.38 50.2K
13:17 20.38 20.39 20.38 20.39 13.9K
13:18 20.39 20.39 20.38 20.39 59.8K
13:20 20.39 20.39 20.39 20.39 17.2K
13:21 20.39 20.39 20.38 20.38 7.3K
13:22 20.39 20.39 20.39 20.39 1.5K
13:23 20.39 20.39 20.39 20.39 4.0K
13:25 20.40 20.40 20.40 20.40 0.6K
13:26 20.40 20.40 20.40 20.40 4.7K
13:28 20.39 20.39 20.39 20.39 5.7K
13:29 20.39 20.39 20.39 20.39 0.3K
13:30 20.38 20.39 20.38 20.38 12.8K
13:31 20.39 20.39 20.38 20.38 3.8K
13:33 20.38 20.38 20.38 20.38 34.0K
13:35 20.38 20.38 20.38 20.38 9.2K
13:36 20.39 20.39 20.39 20.39 0.5K
13:38 20.39 20.39 20.39 20.39 0.5K
13:39 20.39 20.39 20.39 20.39 0.4K
13:40 20.39 20.39 20.38 20.38 2.3K
13:41 20.38 20.39 20.38 20.39 5.2K
13:42 20.38 20.38 20.38 20.38 1.5K
13:43 20.38 20.39 20.38 20.39 7.7K
13:44 20.39 20.39 20.39 20.39 0.2K
13:45 20.39 20.39 20.39 20.39 3.1K
13:46 20.39 20.39 20.39 20.39 0.3K
13:47 20.39 20.40 20.39 20.40 6.9K
13:48 20.40 20.40 20.40 20.40 0.2K
13:49 20.40 20.40 20.40 20.40 0.3K
13:50 20.39 20.39 20.39 20.39 0.5K
13:52 20.40 20.40 20.40 20.40 1.2K
13:54 20.39 20.39 20.38 20.39 21.8K
13:55 20.38 20.39 20.38 20.39 0.6K
13:56 20.39 20.39 20.39 20.39 1.1K
13:58 20.38 20.38 20.38 20.38 2.0K
13:59 20.38 20.38 20.37 20.37 7.3K
14:00 20.37 20.37 20.36 20.36 69.0K
14:01 20.37 20.37 20.36 20.36 31.7K
14:02 20.36 20.37 20.36 20.37 14.0K
14:03 20.37 20.37 20.37 20.37 3.4K
14:04 20.38 20.38 20.38 20.38 4.7K
14:05 20.38 20.39 20.38 20.39 4.4K
14:06 20.39 20.39 20.38 20.38 1.5K
14:08 20.39 20.40 20.39 20.39 9.7K
14:09 20.39 20.39 20.39 20.39 10.9K
14:10 20.40 20.40 20.40 20.40 3.3K
14:11 20.40 20.40 20.40 20.40 7.8K
14:12 20.40 20.40 20.40 20.40 2.5K
14:13 20.40 20.41 20.40 20.41 12.3K
14:14 20.41 20.41 20.41 20.41 0.3K
14:15 20.41 20.41 20.41 20.41 5.0K
14:16 20.42 20.43 20.42 20.43 4.3K
14:17 20.43 20.43 20.43 20.43 1.1K
14:18 20.41 20.41 20.41 20.41 2.0K
14:20 20.41 20.41 20.41 20.41 0.4K
14:21 20.41 20.41 20.41 20.41 0.6K
14:22 20.40 20.40 20.40 20.40 15.2K
14:23 20.40 20.40 20.39 20.39 0.9K
14:24 20.40 20.40 20.39 20.39 0.7K
14:25 20.40 20.40 20.39 20.39 3.9K
14:27 20.40 20.40 20.40 20.40 0.3K
14:28 20.40 20.40 20.40 20.40 1.2K
14:30 20.40 20.41 20.40 20.41 23.2K
14:31 20.41 20.41 20.41 20.41 1.3K
14:32 20.41 20.41 20.40 20.40 4.1K
14:33 20.41 20.41 20.40 20.40 0.3K
14:34 20.41 20.41 20.40 20.40 2.2K
14:35 20.41 20.41 20.41 20.41 2.4K
14:36 20.41 20.41 20.41 20.41 1.5K
14:37 20.41 20.41 20.41 20.41 2.0K
14:39 20.40 20.40 20.40 20.40 0.8K
14:40 20.41 20.41 20.41 20.41 0.5K
14:42 20.40 20.40 20.40 20.40 8.9K
14:44 20.40 20.40 20.40 20.40 3.5K
14:46 20.40 20.40 20.40 20.40 24.9K
14:47 20.40 20.40 20.40 20.40 43.3K
14:49 20.40 20.40 20.40 20.40 4.3K
14:50 20.40 20.41 20.40 20.41 6.1K
14:51 20.40 20.40 20.40 20.40 3.5K
14:52 20.41 20.41 20.41 20.41 16.9K
14:53 20.41 20.41 20.41 20.41 6.9K
14:54 20.42 20.42 20.42 20.42 1.4K
14:56 20.42 20.42 20.41 20.41 6.7K
14:57 20.42 20.42 20.41 20.41 1.7K
14:59 20.41 20.41 20.41 20.41 3.3K
15:04 20.41 20.41 20.41 20.41 1.3K
15:05 20.41 20.41 20.41 20.41 1.5K
15:06 20.41 20.41 20.41 20.41 0.2K
15:07 20.41 20.41 20.41 20.41 0.4K
15:08 20.41 20.41 20.41 20.41 8.1K
15:09 20.40 20.40 20.40 20.40 11.3K
15:10 20.40 20.41 20.40 20.40 29.3K
15:11 20.40 20.40 20.40 20.40 4.0K
15:12 20.40 20.40 20.40 20.40 5.4K
15:13 20.40 20.40 20.40 20.40 0.6K
15:14 20.40 20.40 20.40 20.40 0.1K
15:15 20.39 20.39 20.39 20.39 1.3K
15:16 20.40 20.40 20.40 20.40 0.4K
15:17 20.39 20.39 20.39 20.39 7.5K
15:18 20.39 20.39 20.39 20.39 2.3K
15:19 20.39 20.39 20.39 20.39 9.9K
15:20 20.39 20.39 20.38 20.39 20.9K
15:21 20.39 20.39 20.39 20.39 7.9K
15:22 20.39 20.39 20.38 20.38 3.8K
15:23 20.38 20.39 20.38 20.39 0.3K
15:24 20.38 20.38 20.38 20.38 1.1K
15:25 20.38 20.38 20.37 20.37 4.3K
15:26 20.38 20.38 20.38 20.38 0.2K
15:27 20.38 20.39 20.38 20.39 7.2K
15:28 20.38 20.39 20.38 20.39 2.5K
15:29 20.39 20.39 20.39 20.39 0.3K
15:31 20.38 20.39 20.38 20.39 9.1K
15:32 20.39 20.39 20.39 20.39 6.1K
15:33 20.39 20.39 20.39 20.39 1.7K
15:34 20.39 20.39 20.39 20.39 1.3K
15:35 20.39 20.39 20.39 20.39 4.5K
15:37 20.39 20.39 20.39 20.39 1.5K
15:38 20.39 20.39 20.39 20.39 4.9K
15:39 20.39 20.39 20.39 20.39 13.8K
15:40 20.38 20.39 20.38 20.39 3.1K
15:41 20.38 20.38 20.38 20.38 9.2K
15:42 20.38 20.38 20.38 20.38 1.7K
15:43 20.38 20.38 20.38 20.38 0.1K
15:44 20.37 20.38 20.37 20.38 24.1K
15:46 20.39 20.39 20.39 20.39 3.6K
15:47 20.39 20.39 20.38 20.38 6.9K
15:49 20.39 20.39 20.39 20.39 1.1K
15:50 20.39 20.39 20.39 20.39 16.8K
15:51 20.40 20.40 20.40 20.40 2.3K
15:52 20.40 20.40 20.40 20.40 3.2K
15:53 20.40 20.40 20.40 20.40 1.9K
15:54 20.40 20.40 20.40 20.40 3.5K
15:55 20.39 20.39 20.39 20.39 0.1K
15:56 20.40 20.40 20.40 20.40 0.2K
15:57 20.40 20.40 20.40 20.40 4.9K
15:58 20.40 20.40 20.39 20.39 19.1K
15:59 20.39 20.39 20.37 20.37 102.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available