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 20.46 20.50 20.46 20.50 107.5K
09:31 20.50 20.51 20.50 20.51 8.5K
09:32 20.51 20.51 20.51 20.51 9.4K
09:33 20.50 20.51 20.50 20.51 74.4K
09:34 20.51 20.51 20.50 20.50 6.2K
09:35 20.50 20.50 20.49 20.50 7.8K
09:36 20.50 20.50 20.48 20.48 6.5K
09:37 20.48 20.49 20.48 20.49 7.5K
09:38 20.49 20.50 20.48 20.50 11.7K
09:39 20.50 20.51 20.49 20.51 18.0K
09:40 20.51 20.52 20.51 20.52 16.4K
09:42 20.52 20.52 20.52 20.52 0.8K
09:43 20.53 20.54 20.53 20.54 1.4K
09:44 20.54 20.54 20.54 20.54 5.8K
09:46 20.53 20.55 20.53 20.55 23.0K
09:47 20.55 20.56 20.55 20.56 9.9K
09:48 20.57 20.57 20.57 20.57 5.9K
09:49 20.56 20.56 20.56 20.56 9.2K
09:50 20.55 20.56 20.55 20.56 1.1K
09:51 20.56 20.57 20.55 20.57 5.2K
09:52 20.57 20.57 20.56 20.57 5.0K
09:53 20.57 20.57 20.57 20.57 3.1K
09:54 20.57 20.57 20.57 20.57 2.8K
09:55 20.57 20.57 20.57 20.57 5.1K
09:56 20.56 20.56 20.56 20.56 15.0K
09:57 20.57 20.58 20.57 20.58 5.0K
09:58 20.58 20.58 20.57 20.57 5.8K
09:59 20.57 20.57 20.57 20.57 3.4K
10:00 20.57 20.57 20.56 20.56 4.0K
10:01 20.56 20.56 20.56 20.56 1.5K
10:02 20.56 20.56 20.55 20.56 10.8K
10:03 20.56 20.56 20.56 20.56 7.9K
10:04 20.57 20.58 20.57 20.58 8.7K
10:05 20.58 20.58 20.57 20.57 2.8K
10:06 20.57 20.57 20.56 20.57 4.4K
10:07 20.57 20.58 20.57 20.57 7.4K
10:08 20.57 20.57 20.56 20.56 9.7K
10:09 20.57 20.57 20.57 20.57 0.8K
10:10 20.57 20.57 20.57 20.57 10.0K
10:11 20.57 20.57 20.57 20.57 1.1K
10:12 20.58 20.58 20.57 20.57 6.6K
10:13 20.58 20.58 20.57 20.57 63.1K
10:14 20.58 20.58 20.58 20.58 1.7K
10:15 20.58 20.58 20.57 20.57 1.2K
10:16 20.58 20.58 20.57 20.57 6.6K
10:17 20.57 20.57 20.57 20.57 0.2K
10:18 20.57 20.57 20.56 20.56 7.7K
10:19 20.57 20.57 20.57 20.57 14.1K
10:20 20.57 20.58 20.57 20.57 7.6K
10:21 20.57 20.57 20.57 20.57 2.4K
10:22 20.56 20.57 20.56 20.57 8.4K
10:23 20.56 20.57 20.56 20.57 4.5K
10:24 20.56 20.56 20.55 20.56 8.8K
10:25 20.56 20.56 20.55 20.55 13.0K
10:26 20.57 20.57 20.56 20.56 2.6K
10:27 20.56 20.56 20.55 20.55 23.0K
10:28 20.55 20.56 20.55 20.55 5.7K
10:29 20.55 20.56 20.55 20.56 9.3K
10:30 20.56 20.56 20.56 20.56 1.7K
10:31 20.55 20.56 20.54 20.54 12.0K
10:32 20.55 20.55 20.55 20.55 1.7K
10:33 20.54 20.54 20.54 20.54 1.3K
10:34 20.55 20.55 20.55 20.55 0.8K
10:35 20.54 20.55 20.54 20.55 5.8K
10:36 20.55 20.56 20.54 20.54 21.1K
10:37 20.55 20.55 20.55 20.55 4.0K
10:38 20.55 20.55 20.55 20.55 1.6K
10:39 20.55 20.55 20.55 20.55 3.1K
10:40 20.55 20.56 20.55 20.56 1.1K
10:41 20.56 20.57 20.56 20.57 26.4K
10:42 20.56 20.56 20.55 20.56 9.5K
10:43 20.56 20.56 20.55 20.55 1.1K
10:44 20.54 20.55 20.54 20.55 7.6K
10:45 20.55 20.55 20.54 20.54 2.1K
10:46 20.54 20.54 20.54 20.54 3.1K
10:47 20.53 20.53 20.53 20.53 3.4K
10:48 20.52 20.52 20.52 20.52 2.7K
10:49 20.52 20.53 20.52 20.53 0.3K
10:50 20.53 20.53 20.53 20.53 2.9K
10:51 20.54 20.54 20.53 20.53 8.3K
10:52 20.54 20.55 20.54 20.55 22.7K
10:53 20.54 20.54 20.54 20.54 2.7K
10:54 20.53 20.53 20.52 20.52 3.2K
10:55 20.52 20.53 20.52 20.53 7.3K
10:56 20.52 20.53 20.52 20.53 4.1K
10:57 20.53 20.53 20.52 20.53 15.9K
10:58 20.52 20.53 20.52 20.53 11.6K
10:59 20.52 20.53 20.52 20.53 5.1K
11:00 20.53 20.53 20.53 20.53 3.1K
11:01 20.53 20.53 20.53 20.53 0.8K
11:02 20.53 20.53 20.52 20.53 6.6K
11:03 20.53 20.53 20.52 20.52 3.6K
11:04 20.53 20.53 20.53 20.53 3.3K
11:05 20.53 20.53 20.53 20.53 18.1K
11:06 20.54 20.54 20.54 20.54 0.2K
11:07 20.53 20.53 20.53 20.53 6.4K
11:08 20.53 20.53 20.53 20.53 5.7K
11:10 20.53 20.53 20.53 20.53 9.5K
11:11 20.54 20.54 20.54 20.54 0.7K
11:12 20.54 20.54 20.54 20.54 0.6K
11:13 20.53 20.53 20.53 20.53 1.9K
11:14 20.53 20.53 20.53 20.53 3.2K
11:15 20.53 20.53 20.52 20.52 42.1K
11:16 20.53 20.53 20.53 20.53 8.5K
11:18 20.54 20.54 20.54 20.54 0.5K
11:19 20.53 20.55 20.53 20.55 13.1K
11:20 20.54 20.54 20.54 20.54 7.0K
11:22 20.53 20.54 20.53 20.54 12.6K
11:24 20.54 20.54 20.54 20.54 0.5K
11:25 20.55 20.55 20.54 20.54 4.4K
11:26 20.55 20.55 20.55 20.55 0.4K
11:27 20.54 20.54 20.54 20.54 3.3K
11:28 20.55 20.55 20.55 20.55 1.0K
11:29 20.54 20.54 20.54 20.54 2.8K
11:30 20.53 20.54 20.53 20.54 2.4K
11:31 20.53 20.53 20.53 20.53 7.8K
11:32 20.53 20.53 20.52 20.52 5.0K
11:34 20.53 20.53 20.53 20.53 0.5K
11:36 20.52 20.52 20.52 20.52 24.7K
11:37 20.52 20.52 20.52 20.52 17.0K
11:38 20.52 20.52 20.52 20.52 0.6K
11:39 20.52 20.52 20.52 20.52 2.0K
11:40 20.52 20.53 20.52 20.53 4.7K
11:41 20.53 20.53 20.53 20.53 4.8K
11:42 20.53 20.53 20.53 20.53 1.5K
11:43 20.53 20.54 20.53 20.54 1.2K
11:44 20.54 20.54 20.54 20.54 0.5K
11:45 20.54 20.54 20.54 20.54 0.7K
11:46 20.54 20.54 20.53 20.53 12.8K
11:47 20.54 20.54 20.53 20.53 44.5K
11:48 20.53 20.53 20.53 20.53 16.8K
11:49 20.54 20.54 20.54 20.54 2.2K
11:50 20.53 20.53 20.53 20.53 12.1K
11:51 20.54 20.54 20.53 20.53 4.0K
11:52 20.53 20.53 20.53 20.53 4.7K
11:53 20.53 20.53 20.53 20.53 0.2K
11:54 20.53 20.53 20.52 20.52 2.9K
11:55 20.52 20.52 20.52 20.52 0.2K
11:56 20.52 20.53 20.52 20.52 11.9K
11:58 20.52 20.52 20.52 20.52 1.3K
11:59 20.52 20.53 20.52 20.53 15.9K
12:00 20.53 20.53 20.53 20.53 0.8K
12:01 20.53 20.53 20.53 20.53 1.6K
12:03 20.54 20.54 20.52 20.53 24.9K
12:04 20.53 20.53 20.53 20.53 1.0K
12:05 20.52 20.52 20.52 20.52 0.1K
12:07 20.52 20.53 20.52 20.52 16.7K
12:09 20.52 20.52 20.52 20.52 13.3K
12:10 20.52 20.52 20.52 20.52 15.9K
12:11 20.52 20.52 20.52 20.52 2.9K
12:12 20.53 20.53 20.53 20.53 5.0K
12:13 20.53 20.53 20.52 20.52 1.9K
12:16 20.53 20.53 20.53 20.53 4.3K
12:17 20.53 20.53 20.53 20.53 0.3K
12:20 20.53 20.53 20.52 20.52 3.6K
12:22 20.52 20.52 20.52 20.52 0.6K
12:23 20.52 20.52 20.52 20.52 2.9K
12:24 20.52 20.53 20.52 20.52 9.0K
12:27 20.53 20.53 20.52 20.52 0.9K
12:28 20.52 20.53 20.52 20.53 1.1K
12:29 20.53 20.53 20.53 20.53 0.6K
12:32 20.53 20.53 20.52 20.53 34.6K
12:33 20.53 20.53 20.52 20.52 2.1K
12:34 20.53 20.53 20.53 20.53 0.3K
12:35 20.52 20.52 20.52 20.52 0.9K
12:36 20.52 20.52 20.52 20.52 10.6K
12:37 20.52 20.52 20.52 20.52 0.4K
12:38 20.53 20.53 20.53 20.53 7.4K
12:41 20.52 20.52 20.52 20.52 0.1K
12:42 20.52 20.52 20.52 20.52 0.3K
12:44 20.52 20.52 20.52 20.52 6.1K
12:45 20.51 20.52 20.51 20.52 7.5K
12:46 20.52 20.52 20.52 20.52 1.3K
12:47 20.52 20.52 20.52 20.52 0.3K
12:49 20.51 20.51 20.51 20.51 0.7K
12:50 20.50 20.50 20.50 20.50 17.3K
12:51 20.50 20.51 20.50 20.51 18.9K
12:52 20.51 20.51 20.51 20.51 11.2K
12:53 20.51 20.51 20.51 20.51 0.8K
12:54 20.51 20.51 20.51 20.51 1.1K
12:55 20.50 20.50 20.50 20.50 0.1K
12:56 20.51 20.51 20.51 20.51 13.4K
12:57 20.50 20.50 20.50 20.50 14.0K
12:58 20.51 20.51 20.50 20.50 6.3K
12:59 20.51 20.51 20.51 20.51 3.2K
13:00 20.51 20.51 20.50 20.50 5.2K
13:01 20.50 20.50 20.50 20.50 0.3K
13:03 20.50 20.50 20.50 20.50 0.6K
13:05 20.49 20.49 20.49 20.49 1.6K
13:06 20.50 20.50 20.50 20.50 0.4K
13:07 20.50 20.50 20.50 20.50 4.4K
13:08 20.49 20.49 20.49 20.49 2.3K
13:09 20.50 20.50 20.50 20.50 0.2K
13:11 20.50 20.50 20.49 20.49 7.3K
13:12 20.50 20.50 20.49 20.49 25.2K
13:14 20.49 20.49 20.49 20.49 0.7K
13:15 20.49 20.49 20.49 20.49 0.3K
13:17 20.49 20.49 20.49 20.49 0.5K
13:18 20.49 20.50 20.49 20.50 12.7K
13:19 20.50 20.50 20.50 20.50 0.5K
13:20 20.50 20.50 20.50 20.50 0.1K
13:21 20.50 20.50 20.50 20.50 0.2K
13:22 20.50 20.50 20.50 20.50 25.8K
13:23 20.50 20.50 20.50 20.50 24.2K
13:24 20.49 20.49 20.49 20.49 3.2K
13:25 20.48 20.48 20.48 20.48 0.2K
13:27 20.49 20.49 20.49 20.49 7.0K
13:29 20.50 20.50 20.50 20.50 0.2K
13:30 20.49 20.49 20.49 20.50 3.2K
13:32 20.49 20.49 20.49 20.49 21.9K
13:34 20.49 20.49 20.49 20.49 0.1K
13:35 20.49 20.49 20.49 20.49 0.3K
13:36 20.48 20.48 20.48 20.48 0.1K
13:37 20.49 20.49 20.49 20.49 2.0K
13:38 20.49 20.49 20.49 20.49 0.6K
13:39 20.49 20.49 20.49 20.49 1.4K
13:41 20.50 20.50 20.50 20.50 0.7K
13:42 20.50 20.50 20.50 20.50 0.6K
13:43 20.50 20.50 20.50 20.50 0.1K
13:46 20.50 20.51 20.49 20.51 6.0K
13:47 20.50 20.51 20.50 20.50 24.6K
13:49 20.50 20.50 20.50 20.50 2.5K
13:50 20.50 20.50 20.50 20.50 0.4K
13:52 20.50 20.50 20.50 20.50 0.2K
13:57 20.50 20.50 20.50 20.50 1.1K
13:59 20.50 20.50 20.50 20.50 0.2K
14:00 20.49 20.49 20.48 20.48 10.0K
14:01 20.49 20.49 20.49 20.49 4.7K
14:02 20.49 20.49 20.49 20.49 9.7K
14:04 20.49 20.49 20.49 20.49 2.4K
14:06 20.49 20.49 20.49 20.49 0.7K
14:07 20.49 20.49 20.49 20.49 0.8K
14:08 20.49 20.49 20.49 20.49 0.1K
14:09 20.49 20.49 20.49 20.49 2.0K
14:10 20.49 20.49 20.49 20.49 0.2K
14:11 20.48 20.48 20.48 20.48 0.2K
14:12 20.48 20.48 20.48 20.48 2.8K
14:13 20.48 20.48 20.48 20.48 3.1K
14:15 20.48 20.48 20.48 20.48 3.5K
14:16 20.48 20.48 20.48 20.48 2.2K
14:17 20.48 20.48 20.48 20.48 16.9K
14:18 20.48 20.48 20.48 20.48 43.2K
14:19 20.48 20.48 20.48 20.48 0.2K
14:21 20.49 20.49 20.48 20.49 14.4K
14:23 20.49 20.49 20.49 20.49 2.5K
14:24 20.48 20.48 20.48 20.48 11.9K
14:25 20.48 20.48 20.48 20.48 0.2K
14:27 20.48 20.48 20.48 20.48 1.8K
14:28 20.48 20.48 20.48 20.48 4.9K
14:29 20.48 20.48 20.48 20.48 1.8K
14:30 20.48 20.49 20.48 20.49 5.3K
14:32 20.49 20.49 20.49 20.49 1.7K
14:34 20.49 20.49 20.49 20.49 0.8K
14:35 20.49 20.49 20.49 20.49 7.4K
14:37 20.48 20.48 20.48 20.48 0.3K
14:38 20.48 20.48 20.48 20.48 0.5K
14:39 20.49 20.49 20.49 20.49 24.3K
14:41 20.48 20.48 20.48 20.48 21.2K
14:42 20.48 20.48 20.48 20.48 0.3K
14:43 20.48 20.48 20.48 20.48 0.7K
14:46 20.48 20.48 20.48 20.48 1.7K
14:47 20.48 20.48 20.48 20.48 0.3K
14:48 20.48 20.48 20.48 20.48 2.7K
14:49 20.48 20.48 20.48 20.48 9.1K
14:50 20.48 20.48 20.47 20.47 4.2K
14:51 20.48 20.48 20.47 20.47 4.3K
14:52 20.48 20.48 20.48 20.48 3.0K
14:53 20.47 20.47 20.47 20.47 0.8K
14:54 20.47 20.47 20.47 20.47 9.4K
14:55 20.48 20.48 20.47 20.47 1.5K
14:56 20.48 20.48 20.48 20.48 3.7K
14:58 20.48 20.48 20.48 20.48 0.8K
15:00 20.48 20.48 20.48 20.48 0.4K
15:01 20.48 20.48 20.48 20.48 0.1K
15:02 20.48 20.48 20.46 20.46 14.4K
15:03 20.47 20.47 20.47 20.47 0.5K
15:04 20.46 20.46 20.46 20.46 0.7K
15:05 20.47 20.47 20.47 20.47 1.7K
15:06 20.47 20.48 20.47 20.48 8.1K
15:08 20.47 20.47 20.47 20.47 1.2K
15:09 20.48 20.48 20.48 20.48 4.0K
15:10 20.48 20.48 20.48 20.48 0.5K
15:11 20.47 20.47 20.47 20.47 1.6K
15:12 20.48 20.48 20.48 20.48 0.5K
15:14 20.48 20.48 20.48 20.48 0.3K
15:16 20.48 20.48 20.47 20.48 4.9K
15:17 20.48 20.48 20.48 20.48 0.4K
15:18 20.48 20.48 20.47 20.47 0.6K
15:19 20.47 20.47 20.47 20.47 2.4K
15:20 20.47 20.47 20.47 20.47 0.7K
15:21 20.47 20.47 20.47 20.47 0.3K
15:22 20.47 20.47 20.46 20.47 2.4K
15:24 20.46 20.47 20.46 20.46 3.8K
15:25 20.46 20.46 20.45 20.45 1.7K
15:26 20.46 20.46 20.46 20.46 1.2K
15:28 20.46 20.46 20.46 20.46 0.4K
15:29 20.45 20.45 20.45 20.45 0.4K
15:30 20.46 20.46 20.46 20.45 0.7K
15:31 20.46 20.47 20.46 20.47 12.6K
15:32 20.47 20.47 20.47 20.47 0.5K
15:33 20.47 20.47 20.47 20.47 1.1K
15:34 20.47 20.47 20.47 20.47 0.2K
15:35 20.46 20.46 20.46 20.46 2.9K
15:36 20.47 20.47 20.46 20.46 49.7K
15:37 20.47 20.47 20.47 20.47 2.5K
15:38 20.47 20.47 20.47 20.47 0.6K
15:39 20.47 20.47 20.47 20.47 0.1K
15:40 20.47 20.47 20.47 20.47 0.5K
15:42 20.47 20.47 20.46 20.47 1.1K
15:43 20.46 20.46 20.46 20.45 27.0K
15:44 20.46 20.46 20.46 20.46 0.8K
15:47 20.46 20.46 20.46 20.46 0.8K
15:49 20.45 20.46 20.45 20.46 1.3K
15:50 20.46 20.46 20.46 20.46 2.8K
15:51 20.46 20.46 20.46 20.46 3.3K
15:52 20.46 20.46 20.46 20.46 3.4K
15:53 20.46 20.46 20.46 20.45 0.5K
15:54 20.46 20.46 20.46 20.46 0.8K
15:55 20.45 20.45 20.45 20.45 0.3K
15:56 20.45 20.46 20.45 20.45 2.4K
15:58 20.46 20.46 20.46 20.46 4.6K
15:59 20.45 20.46 20.44 20.44 53.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available