Sprott Physical Gold Trust

PHYS
🏛️ usa →
30.49
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.95 19.95 19.94 19.95 94.3K
09:31 19.97 19.97 19.96 19.97 3.8K
09:32 19.97 19.97 19.96 19.96 6.2K
09:33 19.95 19.95 19.95 19.95 1.1K
09:34 19.97 19.97 19.96 19.97 3.9K
09:35 19.97 19.97 19.97 19.97 1.2K
09:36 19.96 19.97 19.96 19.97 1.8K
09:37 19.96 19.97 19.96 19.96 7.3K
09:38 19.96 19.98 19.96 19.98 6.0K
09:39 19.98 19.98 19.98 19.98 3.3K
09:40 19.98 19.98 19.98 19.98 1.9K
09:41 19.97 19.97 19.96 19.96 57.3K
09:42 19.97 19.97 19.97 19.97 4.8K
09:43 19.96 19.96 19.95 19.95 11.2K
09:44 19.94 19.94 19.94 19.94 6.3K
09:45 19.94 19.95 19.94 19.94 2.3K
09:46 19.94 19.94 19.94 19.94 3.5K
09:47 19.94 19.94 19.94 19.94 5.6K
09:48 19.94 19.94 19.94 19.94 1.2K
09:49 19.93 19.93 19.93 19.93 1.0K
09:50 19.94 19.94 19.94 19.93 2.1K
09:51 19.93 19.93 19.93 19.93 1.0K
09:52 19.93 19.93 19.93 19.93 0.6K
09:53 19.92 19.95 19.92 19.95 44.2K
09:54 19.95 19.95 19.94 19.95 8.8K
09:55 19.95 19.95 19.95 19.95 2.2K
09:58 19.93 19.94 19.93 19.94 1.2K
09:59 19.93 19.93 19.93 19.93 2.3K
10:00 19.92 19.92 19.92 19.92 4.2K
10:01 19.93 19.93 19.93 19.93 0.6K
10:02 19.93 19.93 19.92 19.92 1.7K
10:03 19.93 19.93 19.93 19.93 0.3K
10:04 19.93 19.94 19.93 19.94 9.7K
10:05 19.93 19.93 19.93 19.93 26.4K
10:06 19.93 19.93 19.93 19.93 2.1K
10:07 19.94 19.94 19.94 19.94 6.7K
10:08 19.95 19.95 19.94 19.94 6.9K
10:09 19.95 19.95 19.95 19.95 6.2K
10:10 19.95 19.95 19.95 19.95 1.5K
10:11 19.95 19.95 19.95 19.95 2.9K
10:12 19.93 19.93 19.93 19.93 0.6K
10:13 19.93 19.94 19.93 19.93 3.2K
10:14 19.93 19.93 19.93 19.93 0.7K
10:15 19.93 19.93 19.92 19.92 9.2K
10:16 19.92 19.92 19.92 19.92 2.0K
10:17 19.92 19.92 19.92 19.92 1.1K
10:18 19.92 19.92 19.92 19.92 26.8K
10:19 19.93 19.93 19.92 19.92 3.8K
10:20 19.93 19.93 19.93 19.93 1.1K
10:21 19.91 19.91 19.91 19.91 0.9K
10:22 19.91 19.92 19.91 19.92 10.6K
10:23 19.92 19.92 19.92 19.92 0.9K
10:24 19.92 19.92 19.92 19.92 2.0K
10:25 19.92 19.92 19.92 19.91 7.8K
10:26 19.91 19.91 19.91 19.91 8.1K
10:28 19.92 19.92 19.91 19.91 4.4K
10:29 19.92 19.92 19.91 19.91 4.4K
10:30 19.91 19.91 19.91 19.91 4.6K
10:31 19.91 19.92 19.91 19.92 3.7K
10:32 19.92 19.92 19.92 19.92 1.8K
10:33 19.92 19.92 19.91 19.91 3.0K
10:34 19.91 19.91 19.90 19.91 19.7K
10:35 19.91 19.91 19.91 19.91 34.8K
10:36 19.90 19.90 19.89 19.89 18.0K
10:37 19.90 19.91 19.90 19.91 23.0K
10:38 19.91 19.91 19.90 19.90 3.1K
10:39 19.90 19.90 19.89 19.89 4.5K
10:40 19.90 19.90 19.90 19.90 1.1K
10:41 19.90 19.90 19.90 19.90 3.1K
10:42 19.90 19.91 19.90 19.91 3.5K
10:43 19.91 19.91 19.91 19.91 10.9K
10:44 19.91 19.91 19.91 19.91 4.0K
10:45 19.91 19.91 19.91 19.91 13.5K
10:46 19.91 19.91 19.91 19.91 0.7K
10:47 19.91 19.91 19.91 19.91 0.3K
10:48 19.91 19.91 19.91 19.91 2.1K
10:49 19.91 19.91 19.91 19.91 1.1K
10:50 19.91 19.92 19.91 19.92 4.7K
10:51 19.92 19.92 19.91 19.91 4.6K
10:52 19.92 19.92 19.91 19.91 7.3K
10:53 19.91 19.91 19.91 19.91 0.5K
10:54 19.91 19.91 19.91 19.91 0.5K
10:55 19.91 19.91 19.91 19.91 0.3K
10:56 19.91 19.91 19.91 19.91 5.9K
10:57 19.90 19.90 19.89 19.90 24.2K
10:58 19.90 19.91 19.90 19.90 5.5K
10:59 19.90 19.91 19.90 19.90 5.5K
11:00 19.90 19.90 19.90 19.90 0.2K
11:01 19.90 19.90 19.90 19.90 2.2K
11:03 19.89 19.89 19.89 19.89 0.5K
11:04 19.90 19.90 19.90 19.90 1.8K
11:05 19.89 19.89 19.89 19.89 0.5K
11:06 19.89 19.89 19.89 19.89 0.4K
11:07 19.90 19.90 19.89 19.89 11.5K
11:08 19.90 19.90 19.90 19.90 4.0K
11:09 19.91 19.91 19.91 19.91 1.4K
11:10 19.90 19.92 19.90 19.92 6.6K
11:11 19.92 19.92 19.91 19.91 5.8K
11:12 19.91 19.91 19.91 19.91 2.9K
11:13 19.91 19.91 19.91 19.91 8.3K
11:15 19.90 19.90 19.90 19.90 7.4K
11:17 19.91 19.92 19.91 19.91 17.0K
11:18 19.91 19.91 19.91 19.91 10.9K
11:19 19.90 19.90 19.90 19.90 4.3K
11:20 19.90 19.90 19.90 19.90 2.9K
11:21 19.90 19.91 19.90 19.90 12.1K
11:22 19.91 19.91 19.91 19.91 8.9K
11:23 19.92 19.92 19.92 19.92 1.5K
11:24 19.91 19.92 19.91 19.92 0.5K
11:25 19.93 19.93 19.93 19.93 0.1K
11:26 19.93 19.93 19.93 19.93 0.7K
11:27 19.93 19.93 19.92 19.93 12.4K
11:28 19.93 19.93 19.93 19.93 0.3K
11:29 19.93 19.93 19.93 19.93 2.0K
11:30 19.92 19.92 19.92 19.92 2.9K
11:31 19.93 19.93 19.93 19.93 3.9K
11:32 19.93 19.93 19.93 19.93 7.1K
11:33 19.92 19.93 19.92 19.92 4.1K
11:34 19.93 19.93 19.93 19.93 1.7K
11:35 19.93 19.93 19.93 19.93 0.2K
11:36 19.93 19.93 19.93 19.93 3.1K
11:37 19.94 19.94 19.94 19.94 5.8K
11:38 19.93 19.94 19.93 19.94 6.8K
11:39 19.95 19.95 19.95 19.95 8.1K
11:40 19.95 19.95 19.95 19.95 0.3K
11:41 19.95 19.95 19.93 19.93 33.5K
11:42 19.93 19.93 19.93 19.93 1.6K
11:43 19.94 19.94 19.94 19.94 4.6K
11:45 19.93 19.93 19.93 19.93 1.7K
11:46 19.93 19.93 19.93 19.93 0.3K
11:47 19.93 19.93 19.93 19.93 1.9K
11:49 19.92 19.92 19.92 19.92 6.3K
11:50 19.92 19.92 19.91 19.92 9.4K
11:51 19.93 19.93 19.92 19.92 5.3K
11:52 19.93 19.93 19.93 19.93 3.3K
11:53 19.92 19.92 19.92 19.92 5.6K
11:56 19.93 19.93 19.92 19.92 11.2K
11:57 19.92 19.92 19.92 19.92 0.4K
11:58 19.92 19.92 19.91 19.91 3.2K
11:59 19.92 19.92 19.92 19.92 1.9K
12:00 19.92 19.92 19.92 19.92 0.7K
12:01 19.92 19.92 19.92 19.91 2.5K
12:02 19.92 19.92 19.91 19.92 10.3K
12:03 19.92 19.92 19.92 19.92 0.1K
12:04 19.92 19.92 19.92 19.92 9.6K
12:08 19.93 19.93 19.92 19.92 2.1K
12:09 19.93 19.93 19.93 19.93 3.8K
12:11 19.92 19.93 19.92 19.92 13.9K
12:12 19.92 19.92 19.92 19.92 0.2K
12:14 19.91 19.92 19.91 19.92 2.9K
12:15 19.92 19.92 19.92 19.92 1.4K
12:16 19.92 19.92 19.92 19.92 1.0K
12:18 19.92 19.92 19.92 19.92 0.7K
12:22 19.92 19.92 19.92 19.92 0.3K
12:24 19.91 19.91 19.91 19.91 0.7K
12:25 19.91 19.92 19.91 19.92 5.4K
12:26 19.92 19.93 19.92 19.92 11.3K
12:27 19.92 19.93 19.92 19.93 0.9K
12:28 19.93 19.93 19.93 19.93 9.1K
12:30 19.92 19.92 19.92 19.92 16.5K
12:31 19.92 19.92 19.92 19.92 0.5K
12:32 19.92 19.92 19.92 19.92 5.4K
12:33 19.91 19.92 19.91 19.92 40.3K
12:34 19.92 19.93 19.92 19.93 4.0K
12:35 19.92 19.92 19.92 19.92 16.7K
12:36 19.92 19.93 19.92 19.93 2.7K
12:38 19.93 19.93 19.92 19.92 3.5K
12:39 19.93 19.93 19.93 19.93 0.2K
12:40 19.93 19.94 19.93 19.93 11.0K
12:43 19.93 19.93 19.93 19.93 10.8K
12:44 19.93 19.93 19.93 19.93 7.2K
12:45 19.93 19.93 19.93 19.93 1.6K
12:47 19.93 19.93 19.92 19.92 4.9K
12:48 19.92 19.92 19.92 19.92 0.2K
12:49 19.92 19.92 19.92 19.92 2.5K
12:50 19.92 19.92 19.92 19.92 2.3K
12:51 19.92 19.92 19.92 19.92 0.7K
12:52 19.91 19.91 19.91 19.91 0.3K
12:53 19.92 19.92 19.92 19.92 0.6K
12:55 19.92 19.92 19.91 19.92 1.2K
12:56 19.92 19.92 19.92 19.92 0.2K
12:57 19.92 19.93 19.92 19.93 13.9K
12:58 19.93 19.93 19.92 19.92 1.6K
12:59 19.92 19.93 19.92 19.93 18.2K
13:00 19.93 19.93 19.93 19.93 0.7K
13:01 19.93 19.93 19.93 19.93 13.6K
13:02 19.93 19.93 19.92 19.92 3.6K
13:03 19.92 19.93 19.92 19.92 14.2K
13:06 19.93 19.93 19.92 19.92 5.8K
13:07 19.93 19.93 19.92 19.93 5.4K
13:08 19.93 19.93 19.93 19.93 11.2K
13:10 19.94 19.94 19.94 19.93 0.1K
13:12 19.94 19.95 19.94 19.95 4.6K
13:13 19.95 19.95 19.95 19.95 0.3K
13:15 19.94 19.94 19.93 19.93 2.5K
13:16 19.94 19.95 19.94 19.95 8.3K
13:17 19.94 19.95 19.94 19.95 4.7K
13:18 19.94 19.95 19.94 19.94 3.4K
13:19 19.95 19.95 19.95 19.95 0.5K
13:20 19.94 19.94 19.94 19.94 7.2K
13:21 19.93 19.93 19.93 19.93 0.5K
13:22 19.94 19.94 19.94 19.94 24.8K
13:23 19.94 19.94 19.93 19.93 0.6K
13:26 19.94 19.94 19.94 19.93 9.4K
13:27 19.93 19.94 19.93 19.94 4.0K
13:28 19.94 19.94 19.94 19.93 4.0K
13:29 19.93 19.93 19.93 19.93 17.9K
13:30 19.93 19.93 19.93 19.93 0.8K
13:31 19.94 19.94 19.94 19.93 2.7K
13:35 19.95 19.95 19.95 19.95 4.8K
13:38 19.95 19.95 19.95 19.95 5.0K
13:39 19.95 19.95 19.95 19.95 3.7K
13:40 19.96 19.96 19.96 19.97 4.6K
13:41 19.96 19.97 19.96 19.97 6.9K
13:42 19.97 19.97 19.97 19.97 2.7K
13:43 19.98 19.98 19.97 19.97 10.4K
13:44 19.98 19.98 19.98 19.98 1.7K
13:45 19.97 19.97 19.97 19.97 0.5K
13:46 19.97 19.97 19.97 19.97 0.7K
13:47 19.97 19.97 19.97 19.97 5.3K
13:50 19.97 19.97 19.97 19.97 0.5K
13:51 19.97 19.97 19.97 19.97 0.9K
13:52 19.96 19.96 19.96 19.96 4.3K
13:53 19.96 19.96 19.96 19.96 0.7K
13:54 19.96 19.97 19.96 19.97 12.3K
13:55 19.97 19.97 19.97 19.97 23.5K
13:56 19.96 19.97 19.96 19.97 1.9K
13:57 19.97 19.98 19.97 19.98 8.9K
13:58 19.98 19.98 19.98 19.98 69.4K
13:59 19.98 19.99 19.98 19.99 9.6K
14:00 19.99 19.99 19.99 19.99 1.2K
14:01 19.98 19.99 19.98 19.99 0.6K
14:02 19.99 19.99 19.99 19.99 1.3K
14:03 19.99 19.99 19.98 19.98 17.5K
14:04 19.99 19.99 19.99 19.99 12.5K
14:05 19.98 19.99 19.98 19.98 6.0K
14:07 19.98 19.98 19.98 19.98 0.6K
14:08 19.98 19.98 19.98 19.98 4.3K
14:09 19.98 19.98 19.98 19.98 3.7K
14:10 19.98 19.99 19.98 19.99 9.3K
14:11 19.98 19.99 19.98 19.99 0.4K
14:12 19.99 19.99 19.99 19.99 0.4K
14:13 19.99 19.99 19.99 19.99 1.3K
14:14 19.99 19.99 19.98 19.98 10.8K
14:15 19.99 19.99 19.99 19.99 2.8K
14:17 19.99 19.99 19.99 19.99 1.3K
14:18 19.99 19.99 19.98 19.98 2.3K
14:19 19.98 19.98 19.98 19.98 0.3K
14:20 19.98 19.98 19.97 19.97 1.3K
14:22 19.98 19.98 19.98 19.98 0.3K
14:23 19.98 19.98 19.98 19.98 0.3K
14:24 19.98 19.98 19.98 19.98 1.0K
14:26 19.98 19.98 19.97 19.97 4.5K
14:27 19.98 19.98 19.97 19.97 29.6K
14:28 19.97 19.97 19.97 19.97 1.7K
14:30 19.97 19.97 19.97 19.97 24.2K
14:31 19.97 19.97 19.97 19.97 0.2K
14:33 19.97 19.98 19.97 19.98 7.5K
14:34 19.98 19.98 19.98 19.98 1.9K
14:35 19.97 19.97 19.97 19.97 0.2K
14:36 19.98 19.98 19.98 19.98 0.1K
14:37 19.98 19.98 19.97 19.97 10.3K
14:38 19.98 19.98 19.98 19.98 2.6K
14:39 19.98 19.99 19.98 19.99 12.0K
14:40 19.98 19.98 19.98 19.98 0.3K
14:41 19.99 19.99 19.99 19.99 10.0K
14:42 20.00 20.00 20.00 20.00 1.0K
14:43 19.99 19.99 19.99 19.99 1.1K
14:44 19.99 19.99 19.99 19.99 2.1K
14:45 19.99 19.99 19.99 19.99 1.9K
14:46 19.99 19.99 19.98 19.98 6.9K
14:47 19.98 19.98 19.97 19.97 10.2K
14:51 19.98 19.98 19.98 19.98 3.1K
14:52 19.97 19.98 19.97 19.98 1.9K
14:54 19.98 19.98 19.98 19.98 0.3K
14:55 19.98 19.98 19.98 19.98 8.8K
14:56 19.98 19.98 19.97 19.97 0.8K
14:57 19.98 19.98 19.97 19.97 5.0K
14:58 19.97 19.97 19.97 19.97 0.2K
15:00 19.96 19.96 19.96 19.97 2.9K
15:01 19.97 19.97 19.97 19.97 0.4K
15:02 19.97 19.97 19.97 19.97 1.2K
15:03 19.97 19.97 19.97 19.97 1.5K
15:05 19.97 19.97 19.97 19.97 1.0K
15:06 19.96 19.97 19.96 19.97 3.6K
15:08 19.97 19.97 19.97 19.97 1.5K
15:09 19.97 19.97 19.97 19.97 2.0K
15:10 19.97 19.97 19.97 19.97 1.1K
15:11 19.97 19.97 19.97 19.97 5.9K
15:13 19.97 19.97 19.97 19.97 1.0K
15:14 19.97 19.97 19.97 19.97 0.2K
15:15 19.97 19.97 19.97 19.97 15.3K
15:16 19.98 19.98 19.98 19.98 2.8K
15:17 19.97 19.98 19.97 19.98 1.2K
15:18 19.98 19.98 19.98 19.98 2.6K
15:19 19.97 19.98 19.97 19.98 5.8K
15:21 19.98 19.98 19.98 19.98 1.0K
15:22 19.98 19.98 19.98 19.98 1.1K
15:23 19.98 19.98 19.98 19.98 1.5K
15:24 19.98 19.98 19.98 19.98 1.1K
15:25 19.98 19.98 19.98 19.98 2.0K
15:26 19.98 19.98 19.97 19.97 7.3K
15:27 19.98 19.98 19.97 19.97 3.4K
15:28 19.98 19.98 19.98 19.98 2.1K
15:29 19.98 19.98 19.98 19.98 0.5K
15:30 19.98 19.98 19.98 19.98 1.3K
15:31 19.97 19.97 19.97 19.97 63.6K
15:32 19.97 19.97 19.97 19.97 0.7K
15:33 19.97 19.97 19.97 19.97 1.0K
15:35 19.98 19.98 19.98 19.98 1.3K
15:36 19.97 19.98 19.97 19.98 1.0K
15:37 19.98 19.98 19.98 19.98 3.5K
15:39 19.98 19.98 19.98 19.98 1.0K
15:40 19.98 19.98 19.98 19.98 5.6K
15:41 19.98 19.99 19.98 19.99 4.8K
15:42 19.98 19.99 19.98 19.99 9.8K
15:43 19.99 19.99 19.99 19.99 1.6K
15:44 19.99 19.99 19.99 19.99 4.2K
15:45 19.98 19.98 19.98 19.98 0.3K
15:47 19.98 19.98 19.98 19.98 0.7K
15:48 19.98 19.98 19.98 19.98 3.1K
15:49 19.97 19.97 19.97 19.97 5.4K
15:50 19.97 19.97 19.97 19.97 9.4K
15:51 19.97 19.97 19.97 19.97 0.4K
15:52 19.97 19.97 19.97 19.97 4.0K
15:53 19.97 19.97 19.97 19.97 0.7K
15:54 19.96 19.97 19.96 19.97 2.6K
15:55 19.97 19.97 19.97 19.97 3.2K
15:56 19.96 19.97 19.96 19.97 4.5K
15:57 19.97 19.97 19.97 19.97 2.1K
15:58 19.96 19.96 19.96 19.96 1.0K
15:59 19.97 19.98 19.96 19.98 53.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available