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 20.69 20.69 20.68 20.69 141.6K
09:31 20.69 20.71 20.69 20.70 20.3K
09:32 20.69 20.69 20.66 20.67 51.7K
09:33 20.67 20.68 20.67 20.68 26.0K
09:34 20.69 20.69 20.66 20.66 15.7K
09:35 20.66 20.67 20.66 20.66 4.4K
09:36 20.66 20.66 20.65 20.65 1.9K
09:37 20.66 20.66 20.65 20.66 11.2K
09:38 20.66 20.66 20.65 20.66 3.3K
09:39 20.67 20.67 20.67 20.67 8.5K
09:40 20.66 20.66 20.65 20.65 7.0K
09:41 20.66 20.67 20.66 20.67 11.7K
09:42 20.67 20.67 20.66 20.66 2.0K
09:43 20.65 20.65 20.65 20.65 2.9K
09:44 20.65 20.66 20.65 20.65 2.0K
09:45 20.66 20.68 20.66 20.68 3.0K
09:46 20.68 20.68 20.68 20.68 0.7K
09:47 20.68 20.68 20.68 20.68 1.1K
09:48 20.69 20.69 20.69 20.69 15.3K
09:49 20.70 20.70 20.69 20.70 0.6K
09:50 20.71 20.71 20.71 20.71 2.5K
09:51 20.70 20.70 20.70 20.70 0.6K
09:52 20.71 20.71 20.71 20.71 13.2K
09:54 20.71 20.71 20.71 20.71 6.1K
09:55 20.70 20.71 20.69 20.69 7.7K
09:56 20.69 20.69 20.69 20.69 17.3K
09:57 20.69 20.69 20.68 20.68 0.7K
09:58 20.69 20.69 20.69 20.69 4.1K
09:59 20.69 20.69 20.69 20.69 2.8K
10:00 20.70 20.70 20.69 20.69 5.7K
10:01 20.69 20.69 20.69 20.69 3.5K
10:02 20.70 20.70 20.70 20.70 8.2K
10:04 20.68 20.70 20.68 20.70 2.2K
10:05 20.70 20.70 20.70 20.70 0.3K
10:06 20.70 20.70 20.70 20.70 11.9K
10:07 20.70 20.70 20.68 20.68 4.2K
10:08 20.69 20.69 20.68 20.68 1.8K
10:09 20.68 20.68 20.68 20.68 0.4K
10:10 20.67 20.67 20.66 20.66 4.7K
10:11 20.67 20.67 20.67 20.67 9.4K
10:12 20.66 20.67 20.66 20.67 1.1K
10:13 20.67 20.68 20.67 20.68 13.9K
10:14 20.67 20.67 20.66 20.66 1.2K
10:15 20.66 20.66 20.66 20.66 6.6K
10:16 20.65 20.66 20.65 20.66 1.5K
10:17 20.66 20.66 20.66 20.66 4.2K
10:18 20.67 20.67 20.67 20.67 26.9K
10:19 20.66 20.66 20.65 20.66 3.4K
10:20 20.65 20.66 20.65 20.66 10.8K
10:21 20.67 20.68 20.67 20.68 0.9K
10:22 20.68 20.68 20.67 20.68 3.0K
10:23 20.68 20.69 20.68 20.69 6.5K
10:24 20.69 20.70 20.69 20.70 8.2K
10:25 20.69 20.69 20.69 20.69 7.2K
10:26 20.69 20.69 20.69 20.69 2.6K
10:27 20.69 20.69 20.69 20.69 4.1K
10:28 20.68 20.69 20.68 20.69 9.4K
10:29 20.69 20.69 20.69 20.69 5.3K
10:30 20.68 20.68 20.68 20.68 0.5K
10:31 20.67 20.68 20.67 20.68 17.5K
10:32 20.68 20.68 20.67 20.67 23.4K
10:33 20.67 20.67 20.66 20.66 12.2K
10:34 20.66 20.66 20.66 20.66 3.8K
10:35 20.65 20.66 20.65 20.66 18.1K
10:36 20.66 20.66 20.66 20.66 2.8K
10:37 20.67 20.67 20.67 20.67 3.7K
10:38 20.66 20.66 20.66 20.66 10.1K
10:40 20.66 20.66 20.65 20.65 2.0K
10:41 20.65 20.66 20.65 20.65 1.3K
10:42 20.66 20.66 20.63 20.63 19.7K
10:43 20.62 20.63 20.61 20.63 27.7K
10:44 20.62 20.62 20.61 20.61 21.7K
10:45 20.62 20.62 20.61 20.61 20.0K
10:46 20.62 20.63 20.62 20.63 6.1K
10:47 20.64 20.64 20.63 20.63 7.7K
10:48 20.63 20.63 20.62 20.63 4.8K
10:49 20.62 20.63 20.62 20.63 6.4K
10:50 20.63 20.63 20.62 20.62 8.2K
10:51 20.61 20.64 20.61 20.64 9.4K
10:52 20.64 20.64 20.63 20.63 5.1K
10:53 20.64 20.64 20.64 20.64 5.8K
10:54 20.63 20.64 20.63 20.64 7.7K
10:55 20.63 20.64 20.63 20.64 21.8K
10:56 20.64 20.64 20.64 20.64 4.3K
10:57 20.64 20.65 20.64 20.64 42.4K
10:58 20.65 20.65 20.65 20.65 0.2K
10:59 20.64 20.64 20.64 20.64 0.4K
11:00 20.64 20.64 20.64 20.64 14.8K
11:01 20.64 20.65 20.64 20.65 18.8K
11:02 20.66 20.66 20.66 20.66 0.4K
11:03 20.66 20.66 20.65 20.66 8.0K
11:04 20.65 20.65 20.65 20.65 1.5K
11:05 20.66 20.66 20.65 20.65 8.9K
11:06 20.66 20.66 20.66 20.66 0.8K
11:07 20.66 20.66 20.66 20.66 2.7K
11:08 20.67 20.67 20.67 20.67 0.1K
11:09 20.67 20.68 20.67 20.67 9.5K
11:10 20.67 20.67 20.67 20.67 0.4K
11:12 20.66 20.67 20.66 20.66 16.2K
11:13 20.66 20.66 20.66 20.66 1.6K
11:14 20.66 20.66 20.66 20.66 1.9K
11:15 20.66 20.66 20.66 20.66 3.2K
11:16 20.66 20.66 20.65 20.65 8.3K
11:19 20.66 20.66 20.65 20.65 16.4K
11:20 20.65 20.65 20.65 20.65 0.8K
11:21 20.65 20.65 20.65 20.65 8.6K
11:22 20.65 20.66 20.65 20.65 6.4K
11:23 20.65 20.65 20.65 20.65 0.1K
11:24 20.65 20.65 20.65 20.65 16.3K
11:26 20.64 20.64 20.63 20.63 1.1K
11:27 20.63 20.63 20.63 20.63 7.9K
11:28 20.63 20.63 20.63 20.63 1.3K
11:29 20.64 20.64 20.64 20.64 18.6K
11:30 20.64 20.65 20.64 20.65 13.9K
11:31 20.64 20.64 20.64 20.64 1.1K
11:32 20.64 20.65 20.64 20.65 21.4K
11:34 20.65 20.66 20.65 20.66 1.8K
11:35 20.65 20.66 20.65 20.66 3.6K
11:36 20.66 20.66 20.65 20.65 13.2K
11:38 20.66 20.66 20.66 20.66 1.3K
11:41 20.67 20.67 20.66 20.66 1.1K
11:42 20.67 20.67 20.66 20.66 26.0K
11:43 20.65 20.65 20.65 20.65 37.0K
11:44 20.66 20.66 20.66 20.66 1.5K
11:46 20.66 20.66 20.66 20.66 25.1K
11:47 20.66 20.66 20.66 20.66 1.1K
11:48 20.65 20.65 20.65 20.65 0.1K
11:49 20.66 20.66 20.66 20.66 0.1K
11:51 20.65 20.65 20.65 20.65 1.2K
11:52 20.66 20.66 20.66 20.66 1.0K
11:53 20.66 20.66 20.66 20.66 0.3K
11:55 20.65 20.65 20.65 20.65 0.3K
11:56 20.65 20.67 20.65 20.67 10.3K
11:57 20.67 20.68 20.67 20.68 3.9K
11:59 20.68 20.68 20.67 20.67 2.2K
12:00 20.67 20.67 20.67 20.67 0.3K
12:01 20.68 20.68 20.67 20.68 15.6K
12:02 20.68 20.69 20.68 20.69 16.3K
12:03 20.68 20.68 20.68 20.68 5.7K
12:04 20.68 20.68 20.68 20.68 0.5K
12:05 20.68 20.68 20.68 20.68 16.0K
12:06 20.68 20.68 20.68 20.68 1.4K
12:08 20.67 20.67 20.67 20.67 10.3K
12:09 20.68 20.68 20.68 20.68 2.9K
12:10 20.68 20.68 20.68 20.68 2.9K
12:11 20.69 20.69 20.69 20.69 0.3K
12:12 20.68 20.68 20.68 20.68 2.5K
12:13 20.68 20.69 20.68 20.69 30.8K
12:14 20.68 20.69 20.68 20.69 1.6K
12:16 20.69 20.69 20.68 20.68 3.9K
12:17 20.69 20.69 20.69 20.69 1.0K
12:18 20.69 20.69 20.69 20.69 5.8K
12:19 20.69 20.69 20.68 20.69 2.7K
12:20 20.68 20.68 20.68 20.68 23.3K
12:21 20.68 20.68 20.68 20.68 4.3K
12:23 20.68 20.68 20.68 20.68 0.1K
12:24 20.67 20.67 20.67 20.67 1.5K
12:25 20.66 20.66 20.66 20.66 5.3K
12:27 20.67 20.67 20.67 20.67 5.2K
12:29 20.68 20.68 20.68 20.68 3.6K
12:30 20.68 20.69 20.68 20.69 6.6K
12:33 20.69 20.70 20.69 20.70 10.6K
12:34 20.68 20.69 20.68 20.69 2.7K
12:35 20.68 20.68 20.68 20.68 1.0K
12:36 20.69 20.69 20.69 20.69 0.5K
12:37 20.69 20.69 20.69 20.69 0.4K
12:38 20.69 20.69 20.69 20.69 0.5K
12:39 20.69 20.70 20.69 20.69 12.7K
12:40 20.68 20.69 20.68 20.69 3.7K
12:41 20.69 20.69 20.68 20.68 1.3K
12:44 20.68 20.68 20.68 20.68 4.9K
12:46 20.69 20.70 20.69 20.70 4.0K
12:47 20.70 20.70 20.69 20.69 5.5K
12:48 20.69 20.69 20.68 20.68 31.5K
12:49 20.69 20.69 20.69 20.69 12.1K
12:50 20.69 20.69 20.68 20.69 36.6K
12:51 20.69 20.69 20.68 20.68 13.5K
12:53 20.69 20.69 20.69 20.69 0.4K
12:54 20.68 20.69 20.68 20.69 10.8K
12:55 20.69 20.69 20.68 20.69 5.6K
12:56 20.69 20.69 20.69 20.69 3.0K
12:57 20.70 20.70 20.69 20.69 3.2K
12:58 20.69 20.69 20.69 20.69 1.2K
12:59 20.71 20.71 20.70 20.71 11.1K
13:00 20.70 20.71 20.70 20.71 14.7K
13:02 20.70 20.70 20.70 20.70 3.3K
13:03 20.70 20.70 20.70 20.70 99.8K
13:04 20.69 20.69 20.69 20.69 5.0K
13:08 20.69 20.69 20.69 20.69 0.4K
13:09 20.69 20.69 20.69 20.69 0.3K
13:11 20.69 20.69 20.69 20.69 1.2K
13:12 20.68 20.69 20.68 20.69 6.0K
13:13 20.68 20.68 20.68 20.68 0.5K
13:15 20.69 20.69 20.69 20.68 3.2K
13:16 20.69 20.69 20.69 20.69 4.8K
13:18 20.69 20.69 20.69 20.69 0.5K
13:19 20.69 20.69 20.69 20.69 8.7K
13:20 20.69 20.69 20.69 20.69 15.1K
13:21 20.68 20.68 20.68 20.68 5.7K
13:22 20.68 20.68 20.68 20.68 7.0K
13:23 20.68 20.69 20.68 20.69 2.2K
13:25 20.69 20.69 20.69 20.69 4.8K
13:26 20.69 20.70 20.69 20.69 22.8K
13:27 20.70 20.70 20.70 20.70 5.5K
13:29 20.70 20.70 20.70 20.70 8.8K
13:30 20.70 20.70 20.70 20.70 0.7K
13:33 20.70 20.70 20.70 20.70 0.5K
13:34 20.70 20.70 20.70 20.70 1.0K
13:35 20.70 20.70 20.69 20.69 11.5K
13:37 20.69 20.69 20.69 20.69 0.3K
13:38 20.70 20.70 20.70 20.70 1.0K
13:39 20.70 20.70 20.70 20.70 1.0K
13:40 20.69 20.69 20.69 20.69 7.4K
13:41 20.69 20.69 20.68 20.68 5.2K
13:43 20.70 20.70 20.70 20.70 9.7K
13:44 20.69 20.69 20.69 20.69 1.0K
13:45 20.69 20.70 20.69 20.70 2.8K
13:46 20.71 20.71 20.70 20.71 23.9K
13:48 20.70 20.71 20.70 20.71 7.7K
13:50 20.70 20.70 20.70 20.70 3.0K
13:51 20.70 20.70 20.70 20.70 5.8K
13:52 20.70 20.70 20.70 20.70 3.2K
13:53 20.70 20.70 20.70 20.70 0.6K
13:55 20.69 20.69 20.69 20.69 0.7K
13:58 20.69 20.69 20.68 20.68 8.6K
13:59 20.69 20.69 20.69 20.69 0.8K
14:01 20.69 20.69 20.68 20.68 1.8K
14:02 20.69 20.69 20.69 20.69 1.8K
14:03 20.69 20.69 20.69 20.69 0.6K
14:04 20.70 20.70 20.70 20.70 0.1K
14:05 20.69 20.70 20.69 20.70 0.7K
14:06 20.70 20.70 20.70 20.70 1.2K
14:07 20.70 20.70 20.70 20.70 1.3K
14:09 20.70 20.70 20.70 20.70 0.2K
14:10 20.70 20.70 20.69 20.70 2.2K
14:11 20.70 20.70 20.70 20.70 0.1K
14:12 20.69 20.69 20.69 20.69 0.7K
14:14 20.69 20.69 20.69 20.69 1.0K
14:15 20.70 20.70 20.70 20.70 6.0K
14:16 20.70 20.70 20.69 20.70 8.0K
14:17 20.70 20.70 20.69 20.70 5.1K
14:19 20.70 20.70 20.70 20.70 4.9K
14:20 20.70 20.70 20.70 20.70 1.3K
14:23 20.69 20.69 20.69 20.69 1.3K
14:26 20.69 20.69 20.69 20.69 1.2K
14:27 20.70 20.70 20.70 20.70 0.9K
14:28 20.70 20.70 20.69 20.69 0.7K
14:29 20.69 20.69 20.69 20.69 10.0K
14:30 20.69 20.70 20.69 20.69 15.8K
14:31 20.69 20.69 20.69 20.69 0.6K
14:32 20.69 20.69 20.68 20.68 0.4K
14:33 20.69 20.69 20.69 20.69 6.9K
14:34 20.68 20.68 20.68 20.68 11.2K
14:35 20.68 20.69 20.68 20.69 3.8K
14:36 20.68 20.69 20.68 20.68 6.3K
14:37 20.68 20.68 20.68 20.68 3.0K
14:39 20.69 20.69 20.69 20.69 0.1K
14:40 20.69 20.69 20.69 20.69 0.8K
14:43 20.69 20.69 20.69 20.69 0.8K
14:44 20.68 20.69 20.68 20.68 4.3K
14:45 20.69 20.69 20.69 20.69 0.4K
14:48 20.69 20.69 20.69 20.69 0.1K
14:50 20.69 20.69 20.69 20.69 3.3K
14:51 20.69 20.69 20.69 20.69 0.4K
14:52 20.69 20.69 20.69 20.69 1.7K
14:54 20.68 20.68 20.68 20.68 0.4K
14:55 20.68 20.68 20.68 20.68 3.2K
14:56 20.69 20.69 20.69 20.69 0.3K
14:57 20.69 20.69 20.68 20.68 3.7K
14:58 20.68 20.68 20.68 20.68 5.6K
15:03 20.67 20.67 20.67 20.67 0.2K
15:04 20.67 20.67 20.67 20.67 1.9K
15:05 20.68 20.68 20.67 20.67 6.4K
15:06 20.67 20.67 20.66 20.67 3.5K
15:08 20.67 20.67 20.67 20.67 3.4K
15:09 20.67 20.68 20.67 20.68 9.5K
15:10 20.68 20.68 20.67 20.67 3.1K
15:11 20.67 20.67 20.67 20.68 1.3K
15:12 20.68 20.68 20.68 20.68 1.1K
15:13 20.67 20.67 20.67 20.67 0.3K
15:15 20.67 20.68 20.67 20.68 0.8K
15:16 20.68 20.68 20.68 20.68 0.4K
15:17 20.68 20.68 20.68 20.68 2.2K
15:18 20.67 20.68 20.67 20.68 6.2K
15:20 20.67 20.67 20.67 20.67 0.7K
15:21 20.67 20.67 20.67 20.67 0.4K
15:22 20.68 20.68 20.67 20.67 2.3K
15:24 20.68 20.68 20.67 20.67 1.3K
15:25 20.68 20.68 20.68 20.68 2.4K
15:26 20.68 20.68 20.68 20.68 0.7K
15:27 20.67 20.67 20.67 20.67 1.4K
15:28 20.67 20.67 20.67 20.67 0.8K
15:30 20.67 20.67 20.67 20.67 4.0K
15:31 20.67 20.67 20.67 20.67 0.4K
15:32 20.67 20.67 20.67 20.67 0.1K
15:33 20.68 20.68 20.67 20.67 2.8K
15:34 20.68 20.68 20.68 20.68 6.5K
15:35 20.68 20.68 20.67 20.67 1.1K
15:36 20.68 20.68 20.68 20.68 3.6K
15:37 20.68 20.68 20.67 20.68 8.1K
15:38 20.68 20.68 20.68 20.68 0.1K
15:39 20.68 20.68 20.67 20.67 13.2K
15:41 20.68 20.68 20.68 20.68 3.2K
15:42 20.67 20.67 20.67 20.67 10.0K
15:43 20.68 20.68 20.68 20.68 0.7K
15:44 20.67 20.68 20.67 20.68 4.6K
15:45 20.68 20.68 20.68 20.68 2.1K
15:48 20.68 20.68 20.66 20.66 21.6K
15:49 20.67 20.67 20.67 20.67 4.1K
15:50 20.67 20.67 20.66 20.66 1.7K
15:51 20.67 20.67 20.66 20.66 3.2K
15:52 20.65 20.66 20.65 20.66 0.6K
15:53 20.65 20.65 20.65 20.65 1.6K
15:54 20.66 20.66 20.66 20.66 2.8K
15:55 20.66 20.66 20.65 20.65 3.1K
15:56 20.66 20.66 20.66 20.66 4.3K
15:57 20.66 20.66 20.65 20.65 1.4K
15:58 20.66 20.66 20.65 20.65 4.9K
15:59 20.65 20.67 20.64 20.67 301.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available