Sprott Physical Gold Trust

PHYS
🏛️ usa →
30.28
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.73 20.73 20.72 20.72 69.2K
09:31 20.72 20.72 20.72 20.72 1.3K
09:32 20.72 20.73 20.70 20.70 7.5K
09:33 20.70 20.70 20.70 20.70 2.4K
09:34 20.70 20.70 20.68 20.68 3.5K
09:35 20.68 20.68 20.68 20.68 0.9K
09:36 20.66 20.66 20.63 20.63 14.1K
09:37 20.64 20.65 20.64 20.65 1.7K
09:38 20.66 20.66 20.66 20.66 0.5K
09:39 20.66 20.66 20.65 20.65 2.5K
09:40 20.67 20.69 20.67 20.69 6.3K
09:41 20.69 20.69 20.68 20.69 8.9K
09:42 20.68 20.68 20.67 20.67 4.5K
09:43 20.68 20.68 20.67 20.67 0.9K
09:44 20.66 20.66 20.66 20.66 1.1K
09:45 20.66 20.67 20.66 20.67 2.6K
09:46 20.67 20.67 20.65 20.65 7.5K
09:47 20.65 20.65 20.65 20.65 2.5K
09:48 20.67 20.67 20.67 20.67 0.1K
09:49 20.66 20.67 20.66 20.67 1.7K
09:50 20.68 20.68 20.68 20.68 1.6K
09:51 20.67 20.68 20.67 20.68 12.2K
09:52 20.68 20.68 20.68 20.68 3.0K
09:53 20.68 20.68 20.68 20.68 4.4K
09:54 20.68 20.68 20.67 20.68 11.2K
09:55 20.68 20.68 20.67 20.67 1.9K
09:56 20.68 20.69 20.67 20.68 5.8K
09:57 20.68 20.68 20.68 20.68 3.5K
09:59 20.66 20.67 20.66 20.67 2.8K
10:00 20.65 20.66 20.65 20.66 36.1K
10:01 20.65 20.65 20.65 20.65 11.5K
10:02 20.65 20.65 20.64 20.64 5.3K
10:03 20.64 20.64 20.63 20.64 5.0K
10:04 20.64 20.65 20.63 20.63 5.6K
10:05 20.64 20.65 20.63 20.65 5.0K
10:06 20.66 20.66 20.65 20.65 4.5K
10:07 20.65 20.65 20.65 20.65 0.8K
10:08 20.65 20.66 20.65 20.66 6.7K
10:09 20.65 20.65 20.65 20.65 3.4K
10:11 20.66 20.67 20.66 20.67 9.7K
10:12 20.66 20.66 20.64 20.64 3.1K
10:13 20.65 20.65 20.63 20.63 4.1K
10:14 20.65 20.65 20.64 20.64 2.1K
10:15 20.66 20.66 20.66 20.66 2.2K
10:16 20.66 20.66 20.66 20.66 6.7K
10:17 20.66 20.66 20.66 20.66 4.4K
10:18 20.65 20.65 20.65 20.65 3.3K
10:19 20.64 20.65 20.64 20.65 6.9K
10:20 20.64 20.64 20.64 20.64 0.9K
10:21 20.68 20.68 20.67 20.67 4.3K
10:22 20.67 20.68 20.67 20.68 2.5K
10:23 20.67 20.68 20.67 20.68 7.0K
10:25 20.67 20.68 20.67 20.68 15.6K
10:27 20.68 20.68 20.67 20.67 3.4K
10:28 20.67 20.67 20.66 20.66 3.4K
10:29 20.66 20.66 20.66 20.66 1.5K
10:30 20.67 20.67 20.66 20.66 2.0K
10:31 20.66 20.67 20.66 20.66 15.2K
10:32 20.66 20.67 20.66 20.67 1.2K
10:33 20.66 20.66 20.65 20.66 28.0K
10:34 20.67 20.67 20.67 20.67 3.3K
10:35 20.68 20.68 20.67 20.67 2.8K
10:36 20.67 20.67 20.67 20.67 1.7K
10:37 20.66 20.67 20.66 20.66 9.6K
10:38 20.66 20.67 20.66 20.67 0.9K
10:39 20.67 20.67 20.66 20.67 4.6K
10:40 20.66 20.66 20.66 20.66 5.8K
10:43 20.66 20.66 20.66 20.66 0.4K
10:44 20.66 20.66 20.66 20.66 1.2K
10:45 20.65 20.65 20.65 20.65 0.9K
10:46 20.65 20.65 20.65 20.65 0.9K
10:47 20.65 20.65 20.65 20.65 0.3K
10:48 20.65 20.65 20.65 20.65 1.0K
10:49 20.66 20.66 20.66 20.66 0.6K
10:50 20.65 20.65 20.65 20.65 2.9K
10:52 20.65 20.65 20.65 20.65 1.8K
10:53 20.65 20.65 20.65 20.65 1.0K
10:54 20.65 20.65 20.64 20.64 2.4K
10:55 20.65 20.65 20.65 20.65 10.5K
10:56 20.66 20.66 20.66 20.66 0.8K
10:57 20.66 20.66 20.66 20.66 2.4K
10:58 20.65 20.65 20.64 20.65 8.2K
10:59 20.65 20.65 20.65 20.65 1.5K
11:00 20.66 20.66 20.66 20.66 5.9K
11:01 20.65 20.65 20.65 20.65 3.0K
11:02 20.65 20.65 20.65 20.65 5.7K
11:03 20.66 20.67 20.66 20.67 32.3K
11:04 20.67 20.67 20.67 20.67 3.0K
11:05 20.66 20.67 20.66 20.67 3.9K
11:06 20.67 20.67 20.67 20.67 2.0K
11:08 20.66 20.66 20.66 20.66 1.4K
11:09 20.67 20.67 20.66 20.66 2.6K
11:10 20.66 20.66 20.65 20.65 1.6K
11:11 20.66 20.66 20.66 20.66 0.6K
11:12 20.66 20.66 20.66 20.66 6.4K
11:14 20.68 20.69 20.68 20.69 5.6K
11:15 20.69 20.69 20.69 20.69 4.0K
11:16 20.69 20.69 20.68 20.69 11.0K
11:17 20.68 20.68 20.68 20.68 1.2K
11:18 20.69 20.69 20.69 20.69 3.1K
11:19 20.69 20.69 20.69 20.69 9.2K
11:21 20.70 20.70 20.70 20.70 0.1K
11:22 20.70 20.70 20.70 20.70 1.2K
11:23 20.70 20.71 20.70 20.70 2.2K
11:24 20.70 20.70 20.70 20.70 8.7K
11:25 20.70 20.70 20.70 20.70 0.8K
11:26 20.69 20.70 20.69 20.69 25.9K
11:27 20.69 20.69 20.69 20.69 0.6K
11:28 20.69 20.69 20.69 20.69 0.1K
11:30 20.69 20.69 20.69 20.69 6.4K
11:31 20.68 20.69 20.68 20.69 6.7K
11:32 20.68 20.68 20.68 20.68 8.7K
11:34 20.68 20.68 20.68 20.68 0.9K
11:36 20.69 20.69 20.69 20.69 14.2K
11:38 20.70 20.70 20.70 20.70 3.6K
11:39 20.71 20.71 20.71 20.71 0.3K
11:40 20.70 20.70 20.70 20.70 3.0K
11:41 20.71 20.71 20.71 20.71 6.6K
11:42 20.71 20.72 20.71 20.71 8.2K
11:43 20.72 20.72 20.72 20.72 0.6K
11:44 20.71 20.71 20.71 20.71 12.7K
11:46 20.71 20.71 20.71 20.71 1.7K
11:47 20.72 20.72 20.72 20.72 0.4K
11:48 20.73 20.73 20.73 20.73 3.0K
11:49 20.73 20.73 20.73 20.73 8.0K
11:50 20.73 20.73 20.73 20.73 9.3K
11:51 20.74 20.74 20.74 20.74 0.2K
11:53 20.74 20.74 20.74 20.74 1.3K
11:55 20.74 20.74 20.74 20.74 0.2K
11:56 20.74 20.74 20.74 20.74 0.6K
11:57 20.74 20.74 20.74 20.74 0.1K
11:58 20.74 20.74 20.74 20.74 1.2K
11:59 20.74 20.75 20.74 20.75 8.1K
12:00 20.75 20.75 20.74 20.74 0.3K
12:02 20.75 20.75 20.75 20.75 0.4K
12:05 20.75 20.76 20.75 20.76 0.6K
12:06 20.76 20.76 20.76 20.76 1.0K
12:07 20.76 20.77 20.76 20.77 7.7K
12:08 20.76 20.76 20.76 20.76 0.3K
12:09 20.76 20.76 20.75 20.75 3.5K
12:10 20.76 20.76 20.76 20.76 5.3K
12:11 20.76 20.77 20.76 20.76 11.2K
12:12 20.77 20.77 20.76 20.76 4.7K
12:13 20.76 20.77 20.76 20.76 23.4K
12:14 20.75 20.75 20.75 20.75 0.7K
12:15 20.75 20.75 20.75 20.75 0.8K
12:16 20.75 20.75 20.75 20.75 6.5K
12:17 20.75 20.75 20.75 20.75 9.8K
12:18 20.75 20.76 20.75 20.76 0.2K
12:19 20.75 20.75 20.75 20.75 4.9K
12:21 20.75 20.75 20.75 20.75 0.3K
12:22 20.75 20.75 20.75 20.75 0.3K
12:23 20.75 20.75 20.75 20.75 34.0K
12:24 20.75 20.75 20.74 20.74 6.6K
12:25 20.74 20.74 20.74 20.74 56.5K
12:26 20.75 20.76 20.74 20.76 27.7K
12:28 20.76 20.76 20.76 20.76 0.2K
12:29 20.76 20.76 20.76 20.76 1.0K
12:30 20.75 20.75 20.75 20.75 0.7K
12:31 20.76 20.77 20.76 20.77 17.8K
12:32 20.77 20.77 20.77 20.77 1.3K
12:33 20.76 20.77 20.76 20.77 1.8K
12:35 20.76 20.78 20.76 20.77 20.2K
12:36 20.78 20.78 20.78 20.77 8.6K
12:37 20.77 20.77 20.77 20.77 0.2K
12:38 20.77 20.77 20.77 20.77 0.7K
12:39 20.77 20.77 20.77 20.77 0.1K
12:40 20.76 20.77 20.76 20.77 14.3K
12:41 20.76 20.76 20.76 20.76 4.6K
12:42 20.77 20.77 20.77 20.77 0.2K
12:43 20.76 20.77 20.76 20.77 23.1K
12:44 20.77 20.78 20.77 20.77 3.9K
12:45 20.78 20.78 20.78 20.78 1.0K
12:46 20.77 20.77 20.77 20.77 0.7K
12:47 20.77 20.77 20.77 20.77 6.6K
12:50 20.77 20.77 20.77 20.77 7.0K
12:51 20.77 20.77 20.76 20.76 12.2K
12:52 20.77 20.77 20.77 20.77 0.6K
12:53 20.77 20.77 20.77 20.77 1.3K
12:56 20.77 20.77 20.77 20.77 4.8K
12:57 20.77 20.77 20.77 20.77 3.1K
12:58 20.77 20.77 20.77 20.77 4.0K
12:59 20.77 20.77 20.77 20.77 0.5K
13:00 20.78 20.78 20.78 20.78 2.6K
13:01 20.77 20.77 20.77 20.77 26.2K
13:02 20.78 20.78 20.78 20.78 0.7K
13:03 20.78 20.78 20.78 20.78 2.0K
13:04 20.77 20.77 20.77 20.77 3.0K
13:06 20.77 20.77 20.77 20.77 0.2K
13:07 20.77 20.78 20.77 20.78 18.4K
13:08 20.78 20.79 20.78 20.79 22.1K
13:09 20.78 20.78 20.78 20.78 8.3K
13:10 20.77 20.77 20.77 20.77 0.1K
13:11 20.79 20.79 20.79 20.79 4.7K
13:12 20.79 20.79 20.78 20.78 1.1K
13:13 20.79 20.79 20.78 20.78 15.7K
13:14 20.78 20.78 20.78 20.78 1.6K
13:15 20.79 20.79 20.78 20.78 3.8K
13:16 20.78 20.78 20.77 20.77 8.0K
13:17 20.78 20.78 20.77 20.78 9.1K
13:18 20.78 20.79 20.78 20.78 15.8K
13:21 20.79 20.79 20.79 20.79 4.6K
13:24 20.80 20.80 20.78 20.79 29.4K
13:25 20.79 20.79 20.79 20.79 0.6K
13:26 20.79 20.79 20.79 20.79 6.4K
13:27 20.80 20.80 20.79 20.80 11.1K
13:28 20.79 20.80 20.79 20.80 13.4K
13:29 20.80 20.80 20.78 20.79 13.0K
13:30 20.78 20.78 20.78 20.78 2.0K
13:31 20.79 20.79 20.79 20.79 13.1K
13:32 20.79 20.80 20.79 20.79 15.4K
13:33 20.79 20.80 20.79 20.80 1.3K
13:34 20.79 20.80 20.79 20.80 2.4K
13:35 20.80 20.80 20.79 20.79 4.6K
13:36 20.78 20.78 20.78 20.78 0.6K
13:38 20.79 20.79 20.78 20.78 7.9K
13:39 20.78 20.78 20.78 20.78 21.1K
13:40 20.78 20.78 20.78 20.78 0.7K
13:42 20.78 20.78 20.78 20.78 0.6K
13:43 20.78 20.78 20.78 20.78 0.4K
13:44 20.77 20.77 20.77 20.77 7.7K
13:46 20.77 20.78 20.77 20.77 7.5K
13:47 20.77 20.77 20.77 20.77 21.0K
13:48 20.78 20.78 20.78 20.78 15.4K
13:49 20.77 20.78 20.77 20.78 2.8K
13:51 20.79 20.79 20.78 20.78 2.7K
13:52 20.79 20.79 20.79 20.79 2.2K
13:54 20.79 20.79 20.79 20.79 1.0K
13:55 20.78 20.78 20.78 20.78 0.2K
13:56 20.78 20.78 20.78 20.78 0.6K
13:57 20.79 20.79 20.78 20.78 5.1K
13:58 20.80 20.80 20.80 20.80 1.9K
13:59 20.79 20.79 20.79 20.79 10.1K
14:00 20.80 20.80 20.80 20.80 1.8K
14:04 20.80 20.80 20.80 20.80 2.0K
14:05 20.80 20.80 20.80 20.80 5.1K
14:07 20.80 20.80 20.79 20.79 3.0K
14:08 20.79 20.79 20.79 20.79 5.6K
14:09 20.79 20.79 20.79 20.79 4.0K
14:10 20.79 20.79 20.79 20.79 0.5K
14:11 20.78 20.78 20.78 20.78 1.3K
14:12 20.79 20.79 20.79 20.79 0.2K
14:13 20.79 20.79 20.79 20.79 6.1K
14:14 20.78 20.78 20.78 20.78 0.6K
14:15 20.79 20.80 20.79 20.80 2.7K
14:16 20.80 20.80 20.79 20.79 3.4K
14:17 20.79 20.79 20.79 20.79 0.4K
14:18 20.79 20.79 20.79 20.79 21.2K
14:19 20.80 20.80 20.80 20.80 1.4K
14:21 20.79 20.79 20.79 20.79 0.1K
14:22 20.79 20.79 20.79 20.79 7.1K
14:23 20.79 20.79 20.79 20.79 1.4K
14:24 20.80 20.80 20.80 20.80 2.1K
14:25 20.80 20.80 20.80 20.80 1.0K
14:26 20.79 20.79 20.79 20.79 3.1K
14:27 20.80 20.80 20.79 20.79 3.9K
14:28 20.79 20.79 20.79 20.79 4.2K
14:29 20.79 20.79 20.79 20.79 0.3K
14:30 20.80 20.80 20.80 20.80 0.2K
14:31 20.79 20.79 20.79 20.79 17.3K
14:32 20.79 20.79 20.79 20.79 0.3K
14:33 20.79 20.79 20.79 20.79 10.5K
14:34 20.80 20.80 20.80 20.80 1.2K
14:35 20.79 20.80 20.79 20.80 4.8K
14:37 20.80 20.80 20.80 20.80 0.8K
14:38 20.79 20.79 20.79 20.79 0.2K
14:39 20.80 20.80 20.79 20.80 5.0K
14:40 20.79 20.81 20.79 20.80 14.9K
14:44 20.80 20.80 20.80 20.80 13.3K
14:45 20.80 20.80 20.79 20.79 1.1K
14:46 20.79 20.79 20.79 20.79 0.5K
14:48 20.80 20.80 20.80 20.80 6.8K
14:50 20.81 20.81 20.81 20.81 74.1K
14:51 20.81 20.81 20.81 20.81 1.4K
14:52 20.81 20.81 20.80 20.80 25.1K
14:53 20.80 20.80 20.80 20.80 42.7K
14:54 20.79 20.80 20.79 20.80 55.9K
14:55 20.81 20.81 20.80 20.81 15.7K
14:56 20.81 20.81 20.80 20.80 8.9K
14:59 20.81 20.81 20.81 20.81 17.5K
15:00 20.80 20.81 20.79 20.79 13.0K
15:02 20.80 20.80 20.80 20.80 4.8K
15:03 20.80 20.80 20.79 20.79 1.0K
15:04 20.79 20.79 20.79 20.79 12.1K
15:05 20.81 20.81 20.80 20.80 6.2K
15:06 20.80 20.82 20.80 20.82 7.5K
15:07 20.82 20.82 20.81 20.81 37.7K
15:08 20.81 20.82 20.81 20.82 12.3K
15:09 20.81 20.81 20.81 20.81 2.7K
15:10 20.81 20.81 20.81 20.81 0.7K
15:11 20.81 20.82 20.81 20.81 25.1K
15:12 20.81 20.81 20.81 20.81 0.9K
15:14 20.82 20.82 20.82 20.82 1.6K
15:15 20.82 20.82 20.81 20.82 1.2K
15:16 20.82 20.82 20.82 20.82 0.2K
15:18 20.82 20.82 20.81 20.81 11.5K
15:19 20.82 20.82 20.81 20.81 3.7K
15:20 20.81 20.82 20.81 20.82 11.2K
15:21 20.82 20.82 20.81 20.81 44.5K
15:22 20.82 20.82 20.82 20.82 23.5K
15:25 20.82 20.82 20.81 20.81 4.2K
15:26 20.82 20.82 20.82 20.81 4.9K
15:27 20.81 20.82 20.81 20.82 1.4K
15:28 20.81 20.81 20.81 20.81 0.7K
15:29 20.82 20.82 20.82 20.82 0.7K
15:30 20.82 20.82 20.81 20.81 8.3K
15:31 20.82 20.82 20.82 20.82 0.3K
15:32 20.82 20.82 20.82 20.82 0.1K
15:33 20.81 20.81 20.81 20.81 0.7K
15:34 20.82 20.82 20.81 20.82 24.5K
15:36 20.81 20.82 20.81 20.82 1.5K
15:37 20.82 20.82 20.82 20.82 0.5K
15:39 20.82 20.82 20.82 20.82 2.4K
15:40 20.82 20.82 20.81 20.81 13.5K
15:41 20.81 20.81 20.81 20.81 6.7K
15:42 20.81 20.81 20.81 20.81 1.8K
15:43 20.81 20.81 20.81 20.81 2.8K
15:44 20.81 20.81 20.81 20.81 7.1K
15:45 20.82 20.83 20.82 20.82 20.7K
15:46 20.83 20.83 20.83 20.83 0.2K
15:47 20.82 20.83 20.81 20.82 22.0K
15:48 20.82 20.82 20.82 20.82 6.1K
15:49 20.82 20.82 20.82 20.82 0.6K
15:50 20.81 20.82 20.81 20.81 1.5K
15:51 20.82 20.82 20.82 20.82 5.2K
15:52 20.82 20.83 20.82 20.83 4.9K
15:53 20.82 20.83 20.82 20.83 0.4K
15:54 20.82 20.82 20.82 20.82 0.3K
15:55 20.82 20.82 20.82 20.82 0.3K
15:56 20.82 20.83 20.82 20.83 3.7K
15:57 20.83 20.83 20.83 20.83 2.0K
15:58 20.83 20.83 20.82 20.83 2.9K
15:59 20.83 20.83 20.82 20.83 25.6K
16:00 20.83 20.83 20.80 20.80 23.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available