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 20.23 20.24 20.23 20.24 23.6K
09:32 20.23 20.23 20.22 20.22 2.1K
09:33 20.21 20.21 20.21 20.21 0.2K
09:34 20.21 20.21 20.21 20.21 3.2K
09:35 20.22 20.22 20.22 20.22 5.9K
09:36 20.22 20.22 20.22 20.22 0.4K
09:37 20.21 20.21 20.21 20.21 1.5K
09:38 20.22 20.22 20.21 20.21 0.7K
09:40 20.21 20.21 20.20 20.20 29.3K
09:41 20.21 20.21 20.21 20.21 3.3K
09:42 20.20 20.20 20.20 20.20 3.3K
09:43 20.20 20.20 20.20 20.20 0.7K
09:45 20.21 20.21 20.20 20.20 1.1K
09:46 20.21 20.21 20.20 20.21 1.4K
09:47 20.21 20.21 20.21 20.21 2.3K
09:48 20.22 20.22 20.22 20.22 1.4K
09:49 20.22 20.22 20.22 20.22 0.1K
09:50 20.21 20.22 20.21 20.22 1.7K
09:51 20.22 20.22 20.22 20.22 1.1K
09:52 20.21 20.22 20.21 20.22 9.8K
09:53 20.22 20.22 20.22 20.22 0.5K
09:54 20.22 20.22 20.21 20.22 10.0K
09:56 20.22 20.22 20.22 20.22 3.8K
09:57 20.22 20.22 20.22 20.22 0.9K
09:58 20.24 20.24 20.22 20.22 12.1K
10:00 20.23 20.23 20.23 20.23 7.7K
10:01 20.23 20.24 20.23 20.24 3.8K
10:02 20.24 20.24 20.24 20.24 0.8K
10:03 20.24 20.24 20.24 20.24 0.2K
10:04 20.24 20.24 20.23 20.24 1.0K
10:05 20.23 20.23 20.23 20.23 2.1K
10:06 20.24 20.25 20.24 20.25 4.0K
10:07 20.24 20.24 20.24 20.24 1.3K
10:08 20.26 20.26 20.26 20.26 4.0K
10:09 20.25 20.26 20.25 20.26 5.3K
10:10 20.26 20.27 20.26 20.27 4.4K
10:11 20.27 20.27 20.26 20.26 5.1K
10:14 20.27 20.28 20.27 20.27 10.3K
10:15 20.28 20.28 20.28 20.28 0.6K
10:16 20.28 20.28 20.28 20.28 1.6K
10:17 20.28 20.28 20.28 20.27 2.0K
10:18 20.26 20.26 20.26 20.26 1.0K
10:19 20.26 20.26 20.26 20.26 3.6K
10:20 20.28 20.28 20.28 20.27 8.9K
10:21 20.28 20.28 20.28 20.28 0.4K
10:22 20.29 20.29 20.27 20.28 3.8K
10:23 20.28 20.28 20.27 20.27 2.0K
10:25 20.28 20.28 20.28 20.28 15.8K
10:27 20.27 20.27 20.27 20.27 1.5K
10:31 20.28 20.29 20.28 20.29 12.4K
10:33 20.28 20.28 20.28 20.28 3.7K
10:34 20.28 20.28 20.28 20.27 1.5K
10:35 20.28 20.28 20.28 20.27 0.7K
10:37 20.27 20.27 20.27 20.28 3.4K
10:38 20.27 20.27 20.27 20.27 3.4K
10:39 20.27 20.27 20.27 20.27 0.5K
10:40 20.28 20.28 20.28 20.28 0.2K
10:41 20.27 20.28 20.27 20.28 14.4K
10:42 20.28 20.28 20.28 20.28 3.3K
10:43 20.29 20.29 20.29 20.29 0.4K
10:45 20.28 20.29 20.28 20.29 1.9K
10:46 20.29 20.29 20.29 20.29 0.9K
10:47 20.28 20.28 20.28 20.28 0.2K
10:48 20.29 20.29 20.28 20.28 0.5K
10:51 20.30 20.30 20.30 20.30 1.7K
10:52 20.30 20.30 20.30 20.30 9.4K
10:53 20.31 20.31 20.31 20.31 0.6K
10:54 20.30 20.30 20.30 20.30 3.0K
10:55 20.30 20.31 20.30 20.30 10.6K
10:56 20.30 20.30 20.30 20.30 0.5K
10:57 20.29 20.29 20.29 20.29 0.6K
10:58 20.29 20.30 20.29 20.30 12.0K
10:59 20.28 20.29 20.28 20.28 9.3K
11:00 20.28 20.28 20.28 20.28 0.7K
11:01 20.28 20.28 20.28 20.28 5.6K
11:02 20.27 20.27 20.27 20.27 2.4K
11:03 20.28 20.28 20.28 20.28 0.1K
11:04 20.27 20.27 20.27 20.27 3.0K
11:05 20.26 20.26 20.26 20.26 16.4K
11:06 20.26 20.27 20.26 20.27 28.5K
11:07 20.26 20.27 20.26 20.27 15.3K
11:08 20.27 20.27 20.27 20.27 5.6K
11:09 20.27 20.27 20.27 20.27 7.5K
11:10 20.27 20.27 20.27 20.27 10.1K
11:11 20.28 20.28 20.27 20.27 9.4K
11:14 20.27 20.27 20.27 20.27 3.8K
11:15 20.27 20.27 20.27 20.27 2.0K
11:16 20.28 20.28 20.27 20.27 12.7K
11:18 20.26 20.26 20.26 20.26 1.0K
11:19 20.27 20.27 20.27 20.27 0.2K
11:20 20.26 20.26 20.26 20.26 11.7K
11:21 20.26 20.26 20.26 20.26 11.1K
11:22 20.26 20.26 20.26 20.26 5.1K
11:23 20.26 20.26 20.26 20.26 7.5K
11:27 20.26 20.26 20.26 20.26 0.2K
11:32 20.26 20.26 20.25 20.25 6.7K
11:34 20.25 20.25 20.25 20.25 15.9K
11:35 20.25 20.25 20.24 20.25 5.9K
11:37 20.24 20.24 20.24 20.24 1.8K
11:38 20.26 20.26 20.25 20.25 13.1K
11:39 20.26 20.26 20.26 20.26 0.1K
11:40 20.25 20.25 20.25 20.25 2.8K
11:41 20.26 20.26 20.26 20.26 0.4K
11:44 20.25 20.26 20.25 20.26 10.4K
11:47 20.26 20.26 20.26 20.26 1.4K
11:49 20.25 20.25 20.25 20.25 1.6K
11:50 20.26 20.27 20.26 20.27 12.1K
11:51 20.27 20.27 20.27 20.27 4.4K
11:54 20.25 20.25 20.25 20.25 0.4K
11:55 20.25 20.25 20.25 20.25 0.5K
11:56 20.26 20.26 20.26 20.26 0.2K
11:57 20.26 20.26 20.26 20.26 0.2K
11:58 20.26 20.26 20.25 20.26 3.0K
12:00 20.24 20.25 20.24 20.25 6.4K
12:02 20.24 20.24 20.24 20.24 0.5K
12:03 20.25 20.25 20.25 20.25 0.6K
12:05 20.25 20.25 20.25 20.25 2.0K
12:06 20.25 20.25 20.25 20.25 2.5K
12:12 20.24 20.24 20.24 20.24 0.6K
12:16 20.25 20.25 20.25 20.25 4.8K
12:17 20.23 20.23 20.23 20.23 2.0K
12:18 20.24 20.24 20.24 20.23 0.6K
12:20 20.23 20.23 20.23 20.23 0.2K
12:21 20.23 20.23 20.23 20.23 3.0K
12:22 20.23 20.23 20.23 20.23 5.9K
12:23 20.22 20.23 20.22 20.23 1.9K
12:25 20.22 20.23 20.22 20.22 1.2K
12:26 20.22 20.22 20.22 20.22 1.1K
12:27 20.23 20.23 20.23 20.23 1.2K
12:30 20.22 20.22 20.22 20.22 0.3K
12:32 20.22 20.22 20.22 20.22 0.2K
12:35 20.23 20.23 20.23 20.23 1.5K
12:36 20.23 20.23 20.22 20.22 3.7K
12:38 20.23 20.23 20.23 20.23 0.9K
12:41 20.23 20.23 20.23 20.23 1.0K
12:42 20.24 20.24 20.24 20.24 9.8K
12:45 20.24 20.24 20.23 20.23 1.5K
12:46 20.23 20.23 20.23 20.23 4.6K
12:47 20.23 20.23 20.23 20.23 3.4K
12:49 20.22 20.22 20.22 20.22 0.1K
12:50 20.23 20.23 20.21 20.21 6.1K
12:51 20.22 20.22 20.21 20.22 7.1K
12:54 20.22 20.22 20.22 20.22 11.1K
12:57 20.23 20.23 20.23 20.23 2.1K
12:59 20.23 20.23 20.23 20.23 4.1K
13:01 20.23 20.23 20.23 20.23 6.1K
13:02 20.23 20.24 20.23 20.24 4.0K
13:03 20.25 20.25 20.25 20.25 0.2K
13:04 20.26 20.26 20.25 20.25 9.8K
13:05 20.25 20.26 20.25 20.26 10.4K
13:06 20.26 20.26 20.26 20.26 7.2K
13:07 20.25 20.25 20.25 20.25 1.3K
13:11 20.26 20.26 20.26 20.26 2.3K
13:12 20.25 20.26 20.25 20.25 7.3K
13:15 20.25 20.25 20.25 20.25 6.3K
13:17 20.26 20.26 20.26 20.26 0.5K
13:19 20.26 20.26 20.26 20.26 0.4K
13:20 20.26 20.26 20.26 20.26 0.6K
13:21 20.26 20.26 20.26 20.26 1.3K
13:23 20.26 20.27 20.26 20.27 6.4K
13:24 20.27 20.27 20.27 20.27 2.7K
13:25 20.27 20.27 20.26 20.26 4.2K
13:26 20.27 20.27 20.27 20.27 6.0K
13:28 20.27 20.27 20.27 20.27 6.1K
13:32 20.28 20.28 20.28 20.28 4.7K
13:33 20.28 20.28 20.28 20.28 4.5K
13:34 20.27 20.27 20.27 20.27 3.7K
13:35 20.28 20.28 20.28 20.28 2.0K
13:36 20.27 20.29 20.27 20.28 23.0K
13:37 20.28 20.28 20.28 20.28 3.1K
13:39 20.28 20.28 20.28 20.28 1.8K
13:43 20.28 20.28 20.28 20.27 3.3K
13:44 20.26 20.27 20.26 20.27 10.2K
13:45 20.27 20.27 20.27 20.27 3.8K
13:46 20.28 20.28 20.28 20.28 5.5K
13:47 20.28 20.28 20.28 20.28 2.1K
13:48 20.28 20.28 20.28 20.28 2.8K
13:50 20.29 20.29 20.29 20.29 0.3K
13:51 20.28 20.28 20.28 20.28 5.2K
13:52 20.28 20.28 20.28 20.28 0.3K
13:53 20.28 20.28 20.28 20.27 1.6K
13:55 20.29 20.29 20.29 20.29 1.5K
13:56 20.28 20.29 20.28 20.28 4.0K
13:58 20.28 20.28 20.28 20.28 3.2K
14:00 20.28 20.28 20.28 20.27 1.1K
14:01 20.28 20.28 20.28 20.27 0.2K
14:03 20.27 20.27 20.27 20.27 3.2K
14:04 20.28 20.28 20.28 20.28 0.1K
14:05 20.28 20.28 20.28 20.27 11.9K
14:06 20.27 20.27 20.27 20.27 3.1K
14:08 20.26 20.26 20.26 20.26 0.2K
14:10 20.27 20.27 20.27 20.27 1.1K
14:11 20.26 20.27 20.26 20.27 4.9K
14:14 20.26 20.26 20.26 20.26 3.2K
14:15 20.26 20.26 20.26 20.26 0.5K
14:16 20.26 20.27 20.26 20.27 0.9K
14:17 20.27 20.27 20.26 20.26 28.6K
14:18 20.27 20.27 20.26 20.26 2.4K
14:19 20.26 20.26 20.26 20.26 6.4K
14:21 20.27 20.27 20.27 20.27 20.3K
14:29 20.27 20.27 20.27 20.27 10.9K
14:30 20.28 20.28 20.28 20.27 0.2K
14:31 20.27 20.27 20.27 20.27 10.7K
14:32 20.28 20.28 20.28 20.27 1.1K
14:33 20.28 20.28 20.28 20.28 0.1K
14:34 20.28 20.28 20.28 20.27 0.9K
14:36 20.28 20.28 20.28 20.28 0.3K
14:37 20.28 20.28 20.28 20.28 3.2K
14:38 20.27 20.27 20.27 20.27 0.3K
14:39 20.27 20.27 20.27 20.27 0.1K
14:40 20.29 20.29 20.28 20.28 7.5K
14:41 20.29 20.29 20.29 20.29 1.1K
14:42 20.28 20.29 20.28 20.28 1.0K
14:43 20.29 20.29 20.28 20.28 2.9K
14:44 20.28 20.28 20.28 20.28 0.2K
14:45 20.29 20.29 20.29 20.29 0.1K
14:46 20.28 20.28 20.28 20.28 0.4K
14:47 20.28 20.28 20.28 20.28 0.6K
14:48 20.28 20.28 20.28 20.28 0.6K
14:49 20.29 20.29 20.28 20.28 1.7K
14:50 20.28 20.29 20.28 20.29 9.2K
14:52 20.29 20.29 20.28 20.28 3.1K
14:53 20.28 20.28 20.27 20.27 4.6K
14:54 20.27 20.28 20.27 20.28 5.7K
14:55 20.27 20.27 20.27 20.27 1.1K
14:56 20.28 20.28 20.28 20.28 0.1K
14:57 20.28 20.28 20.27 20.27 1.0K
14:58 20.27 20.27 20.27 20.27 1.5K
14:59 20.28 20.29 20.28 20.28 12.4K
15:00 20.29 20.29 20.29 20.29 1.2K
15:01 20.27 20.27 20.27 20.27 0.4K
15:02 20.27 20.28 20.27 20.28 1.9K
15:03 20.27 20.27 20.27 20.27 0.5K
15:05 20.28 20.29 20.28 20.29 14.4K
15:06 20.29 20.29 20.29 20.29 0.2K
15:07 20.28 20.29 20.28 20.29 1.3K
15:08 20.28 20.29 20.28 20.28 1.9K
15:09 20.28 20.28 20.28 20.28 5.0K
15:10 20.29 20.29 20.29 20.29 1.6K
15:11 20.29 20.29 20.29 20.29 0.9K
15:12 20.29 20.29 20.29 20.29 0.7K
15:13 20.29 20.29 20.29 20.29 0.5K
15:14 20.29 20.29 20.29 20.29 1.6K
15:15 20.28 20.29 20.28 20.29 1.0K
15:16 20.29 20.29 20.29 20.29 2.4K
15:17 20.28 20.28 20.28 20.28 5.0K
15:18 20.29 20.29 20.29 20.29 2.3K
15:19 20.29 20.29 20.29 20.29 1.4K
15:20 20.29 20.29 20.28 20.28 1.8K
15:21 20.29 20.29 20.28 20.28 2.5K
15:22 20.29 20.29 20.28 20.29 1.1K
15:23 20.29 20.29 20.29 20.29 6.8K
15:24 20.28 20.29 20.28 20.29 1.7K
15:25 20.28 20.29 20.28 20.29 1.1K
15:27 20.29 20.29 20.28 20.28 0.7K
15:28 20.29 20.29 20.29 20.29 1.3K
15:29 20.29 20.29 20.29 20.29 1.1K
15:30 20.29 20.29 20.28 20.28 20.2K
15:31 20.29 20.29 20.28 20.29 3.1K
15:32 20.29 20.29 20.29 20.29 1.3K
15:33 20.29 20.29 20.29 20.29 0.5K
15:34 20.29 20.29 20.29 20.29 1.9K
15:35 20.29 20.29 20.29 20.29 1.6K
15:36 20.29 20.29 20.28 20.29 2.0K
15:37 20.29 20.29 20.29 20.29 0.5K
15:38 20.29 20.29 20.29 20.29 1.6K
15:39 20.29 20.29 20.28 20.28 2.9K
15:40 20.29 20.29 20.29 20.29 1.3K
15:41 20.29 20.29 20.29 20.29 0.4K
15:42 20.29 20.29 20.29 20.29 1.1K
15:44 20.29 20.29 20.28 20.28 8.5K
15:45 20.28 20.28 20.28 20.27 5.4K
15:46 20.28 20.28 20.28 20.27 4.7K
15:48 20.28 20.28 20.28 20.27 1.1K
15:50 20.27 20.27 20.27 20.27 0.8K
15:51 20.28 20.28 20.28 20.28 2.3K
15:52 20.27 20.27 20.27 20.27 0.3K
15:53 20.28 20.28 20.28 20.28 1.3K
15:54 20.28 20.28 20.28 20.27 1.0K
15:55 20.28 20.28 20.28 20.27 16.3K
15:56 20.28 20.28 20.28 20.27 0.7K
15:57 20.28 20.28 20.28 20.27 0.7K
15:58 20.28 20.28 20.28 20.27 1.3K
15:59 20.28 20.28 20.25 20.25 59.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available