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 21.07 21.09 21.07 21.07 124.9K
09:31 21.07 21.07 21.06 21.06 33.3K
09:32 21.07 21.07 21.07 21.07 18.1K
09:33 21.07 21.07 21.07 21.07 3.6K
09:34 21.07 21.07 21.06 21.06 4.1K
09:35 21.07 21.07 21.06 21.07 12.9K
09:36 21.07 21.07 21.07 21.07 2.0K
09:37 21.07 21.07 21.07 21.07 1.1K
09:38 21.09 21.09 21.08 21.08 10.6K
09:39 21.08 21.09 21.08 21.09 3.4K
09:40 21.09 21.10 21.09 21.10 3.2K
09:41 21.10 21.10 21.09 21.09 7.8K
09:42 21.09 21.10 21.09 21.10 5.1K
09:43 21.09 21.10 21.09 21.10 1.4K
09:44 21.10 21.10 21.10 21.10 2.5K
09:45 21.11 21.11 21.10 21.11 13.0K
09:46 21.11 21.11 21.10 21.10 1.0K
09:47 21.11 21.11 21.10 21.11 2.8K
09:48 21.11 21.11 21.11 21.11 0.9K
09:49 21.11 21.11 21.10 21.11 9.4K
09:50 21.10 21.11 21.10 21.11 1.9K
09:51 21.10 21.11 21.10 21.10 9.2K
09:52 21.11 21.12 21.11 21.12 14.8K
09:53 21.12 21.12 21.11 21.11 0.7K
09:54 21.12 21.12 21.12 21.12 7.9K
09:55 21.12 21.12 21.10 21.12 21.3K
09:56 21.12 21.12 21.12 21.12 3.1K
09:57 21.12 21.12 21.11 21.11 72.8K
09:58 21.11 21.12 21.11 21.12 28.3K
09:59 21.11 21.11 21.11 21.11 5.6K
10:00 21.12 21.12 21.12 21.12 5.2K
10:01 21.12 21.13 21.12 21.13 48.1K
10:02 21.12 21.12 21.11 21.11 27.5K
10:03 21.10 21.11 21.10 21.11 13.3K
10:04 21.11 21.11 21.11 21.11 9.5K
10:05 21.11 21.12 21.11 21.12 15.3K
10:06 21.12 21.12 21.12 21.12 60.0K
10:07 21.12 21.12 21.11 21.11 27.2K
10:08 21.12 21.12 21.11 21.11 47.1K
10:09 21.12 21.12 21.12 21.12 11.2K
10:10 21.12 21.12 21.11 21.11 2.7K
10:11 21.12 21.12 21.12 21.12 1.2K
10:12 21.11 21.11 21.11 21.11 1.2K
10:13 21.12 21.12 21.11 21.11 13.8K
10:14 21.11 21.11 21.10 21.11 4.3K
10:15 21.11 21.11 21.11 21.11 1.1K
10:16 21.11 21.11 21.10 21.10 2.5K
10:17 21.11 21.12 21.11 21.12 10.7K
10:18 21.12 21.12 21.10 21.11 10.1K
10:19 21.11 21.12 21.11 21.12 8.3K
10:20 21.12 21.12 21.12 21.12 4.1K
10:21 21.12 21.12 21.11 21.11 14.3K
10:22 21.11 21.12 21.11 21.12 6.0K
10:23 21.12 21.12 21.12 21.12 2.8K
10:24 21.12 21.12 21.11 21.11 7.6K
10:25 21.11 21.11 21.11 21.11 4.0K
10:26 21.11 21.11 21.11 21.11 2.5K
10:27 21.11 21.11 21.11 21.11 2.3K
10:28 21.10 21.10 21.10 21.10 0.4K
10:29 21.11 21.11 21.11 21.11 12.2K
10:30 21.10 21.11 21.10 21.10 40.0K
10:31 21.11 21.11 21.11 21.11 8.6K
10:32 21.10 21.10 21.10 21.10 7.6K
10:33 21.09 21.11 21.09 21.11 20.6K
10:34 21.10 21.10 21.09 21.10 17.0K
10:35 21.10 21.11 21.10 21.11 6.7K
10:36 21.10 21.10 21.10 21.10 3.4K
10:37 21.10 21.10 21.09 21.09 26.7K
10:39 21.10 21.10 21.10 21.10 3.1K
10:40 21.11 21.11 21.11 21.11 18.5K
10:41 21.11 21.11 21.11 21.11 2.8K
10:42 21.11 21.12 21.11 21.12 2.8K
10:43 21.11 21.11 21.11 21.11 4.4K
10:44 21.12 21.12 21.12 21.11 0.5K
10:45 21.12 21.12 21.10 21.10 19.4K
10:47 21.11 21.11 21.11 21.11 4.7K
10:48 21.11 21.11 21.11 21.11 10.9K
10:49 21.12 21.13 21.11 21.13 5.6K
10:50 21.13 21.13 21.13 21.13 0.4K
10:51 21.12 21.13 21.12 21.13 26.9K
10:52 21.13 21.13 21.12 21.12 6.5K
10:53 21.13 21.13 21.13 21.13 3.6K
10:54 21.13 21.13 21.13 21.13 11.9K
10:55 21.13 21.14 21.13 21.14 4.6K
10:57 21.14 21.14 21.13 21.13 1.2K
10:58 21.12 21.13 21.12 21.13 2.9K
10:59 21.13 21.13 21.12 21.13 5.3K
11:00 21.13 21.13 21.12 21.12 2.7K
11:01 21.11 21.12 21.11 21.11 1.7K
11:02 21.12 21.12 21.11 21.12 4.1K
11:03 21.12 21.13 21.12 21.12 11.0K
11:05 21.13 21.14 21.13 21.14 8.8K
11:06 21.14 21.14 21.14 21.14 1.4K
11:07 21.14 21.14 21.14 21.14 5.3K
11:08 21.14 21.14 21.13 21.14 3.9K
11:09 21.14 21.14 21.13 21.13 8.2K
11:10 21.13 21.14 21.13 21.14 16.3K
11:11 21.13 21.14 21.13 21.13 7.0K
11:12 21.13 21.13 21.13 21.13 5.5K
11:13 21.13 21.14 21.13 21.14 8.0K
11:14 21.13 21.14 21.13 21.14 17.7K
11:15 21.14 21.14 21.14 21.14 4.7K
11:16 21.15 21.15 21.14 21.14 12.0K
11:17 21.14 21.15 21.13 21.15 26.6K
11:18 21.16 21.16 21.16 21.16 11.9K
11:19 21.15 21.17 21.15 21.16 16.9K
11:20 21.16 21.17 21.16 21.16 25.9K
11:21 21.16 21.16 21.16 21.16 5.2K
11:22 21.16 21.16 21.16 21.16 7.7K
11:23 21.16 21.17 21.16 21.17 17.8K
11:24 21.16 21.16 21.15 21.15 9.2K
11:25 21.16 21.16 21.16 21.16 0.9K
11:26 21.16 21.16 21.15 21.15 6.6K
11:27 21.14 21.14 21.14 21.14 0.6K
11:28 21.15 21.15 21.14 21.15 3.8K
11:29 21.14 21.15 21.14 21.14 7.2K
11:30 21.14 21.14 21.14 21.14 2.2K
11:31 21.15 21.15 21.15 21.15 7.9K
11:32 21.15 21.15 21.15 21.15 1.5K
11:33 21.15 21.15 21.15 21.15 1.1K
11:34 21.14 21.14 21.14 21.14 1.4K
11:35 21.15 21.15 21.15 21.15 1.5K
11:36 21.15 21.15 21.15 21.15 0.1K
11:37 21.15 21.15 21.14 21.14 1.8K
11:38 21.13 21.14 21.13 21.14 0.7K
11:39 21.13 21.13 21.13 21.13 0.2K
11:41 21.14 21.14 21.14 21.14 1.9K
11:42 21.14 21.14 21.13 21.14 2.5K
11:44 21.13 21.15 21.13 21.15 6.5K
11:45 21.14 21.14 21.14 21.14 3.1K
11:46 21.14 21.15 21.14 21.15 0.6K
11:47 21.15 21.16 21.15 21.16 6.8K
11:48 21.16 21.16 21.16 21.16 0.5K
11:49 21.16 21.16 21.15 21.15 4.5K
11:51 21.15 21.15 21.15 21.15 5.5K
11:52 21.16 21.16 21.15 21.15 1.0K
11:55 21.17 21.17 21.17 21.17 8.9K
11:56 21.16 21.17 21.16 21.17 4.0K
11:57 21.16 21.16 21.16 21.16 0.5K
11:58 21.17 21.17 21.17 21.17 0.9K
11:59 21.17 21.17 21.17 21.17 3.8K
12:02 21.17 21.17 21.17 21.17 0.4K
12:03 21.17 21.17 21.17 21.17 4.0K
12:04 21.17 21.17 21.16 21.17 1.5K
12:05 21.16 21.18 21.16 21.18 9.5K
12:06 21.17 21.18 21.17 21.18 3.6K
12:07 21.18 21.18 21.18 21.18 0.3K
12:08 21.17 21.18 21.17 21.18 3.4K
12:09 21.18 21.18 21.18 21.18 2.1K
12:11 21.18 21.18 21.18 21.18 1.3K
12:12 21.17 21.18 21.17 21.18 3.1K
12:13 21.17 21.17 21.17 21.17 13.0K
12:14 21.17 21.17 21.17 21.17 12.8K
12:15 21.17 21.17 21.16 21.16 7.9K
12:16 21.15 21.15 21.15 21.15 7.1K
12:17 21.16 21.16 21.15 21.15 26.1K
12:18 21.16 21.16 21.16 21.16 2.6K
12:19 21.15 21.16 21.15 21.16 4.2K
12:21 21.16 21.17 21.16 21.17 13.2K
12:22 21.16 21.16 21.16 21.16 0.3K
12:23 21.17 21.18 21.17 21.18 13.0K
12:24 21.18 21.18 21.18 21.18 0.2K
12:25 21.18 21.18 21.18 21.18 0.5K
12:26 21.18 21.18 21.18 21.18 0.7K
12:27 21.17 21.18 21.17 21.18 2.4K
12:28 21.17 21.18 21.17 21.18 0.7K
12:30 21.17 21.18 21.17 21.18 13.5K
12:31 21.18 21.18 21.17 21.17 3.4K
12:32 21.17 21.17 21.17 21.17 4.0K
12:34 21.18 21.18 21.18 21.18 2.0K
12:36 21.17 21.17 21.17 21.17 7.6K
12:37 21.16 21.17 21.16 21.17 0.5K
12:38 21.17 21.17 21.17 21.17 0.3K
12:39 21.16 21.16 21.16 21.16 7.1K
12:40 21.17 21.17 21.16 21.16 15.9K
12:42 21.16 21.16 21.16 21.16 0.5K
12:43 21.16 21.17 21.16 21.16 18.2K
12:44 21.16 21.16 21.16 21.16 15.5K
12:45 21.16 21.16 21.15 21.15 3.3K
12:47 21.16 21.16 21.16 21.16 0.7K
12:49 21.16 21.16 21.15 21.15 2.2K
12:50 21.16 21.16 21.15 21.15 1.8K
12:51 21.16 21.16 21.15 21.15 16.8K
12:53 21.16 21.16 21.15 21.15 5.1K
12:54 21.15 21.15 21.15 21.15 0.4K
12:56 21.16 21.16 21.16 21.16 0.7K
12:57 21.16 21.16 21.15 21.15 8.1K
12:58 21.15 21.15 21.15 21.15 0.6K
12:59 21.14 21.14 21.14 21.14 0.1K
13:01 21.15 21.16 21.15 21.15 44.6K
13:02 21.14 21.15 21.14 21.14 2.9K
13:04 21.16 21.16 21.15 21.15 25.3K
13:05 21.15 21.16 21.15 21.16 4.2K
13:07 21.15 21.15 21.15 21.15 3.1K
13:08 21.17 21.17 21.17 21.17 17.2K
13:09 21.17 21.17 21.16 21.16 5.7K
13:10 21.17 21.17 21.17 21.17 1.8K
13:11 21.17 21.18 21.17 21.18 24.9K
13:12 21.17 21.18 21.17 21.18 13.0K
13:13 21.18 21.18 21.17 21.18 7.0K
13:14 21.18 21.18 21.17 21.17 2.2K
13:15 21.17 21.18 21.17 21.17 11.7K
13:16 21.18 21.18 21.17 21.18 1.1K
13:18 21.18 21.18 21.18 21.18 4.1K
13:19 21.18 21.18 21.18 21.18 7.3K
13:20 21.17 21.18 21.17 21.17 8.8K
13:22 21.17 21.18 21.17 21.17 4.0K
13:23 21.17 21.17 21.17 21.17 4.7K
13:24 21.18 21.18 21.18 21.18 4.7K
13:25 21.17 21.17 21.17 21.17 0.1K
13:26 21.18 21.18 21.17 21.17 6.3K
13:27 21.17 21.18 21.17 21.17 18.7K
13:28 21.18 21.18 21.18 21.18 0.8K
13:29 21.18 21.18 21.18 21.18 0.2K
13:30 21.18 21.18 21.18 21.18 2.4K
13:32 21.18 21.18 21.18 21.18 0.6K
13:33 21.18 21.18 21.18 21.18 1.1K
13:35 21.18 21.18 21.18 21.18 2.2K
13:36 21.18 21.18 21.17 21.18 2.4K
13:37 21.17 21.18 21.17 21.17 2.6K
13:38 21.18 21.19 21.18 21.18 21.9K
13:39 21.19 21.19 21.19 21.19 1.7K
13:40 21.18 21.19 21.18 21.18 6.1K
13:41 21.19 21.19 21.19 21.19 1.1K
13:42 21.20 21.20 21.19 21.20 6.8K
13:43 21.20 21.20 21.19 21.19 4.7K
13:44 21.20 21.20 21.19 21.20 3.2K
13:47 21.19 21.19 21.19 21.19 5.0K
13:48 21.18 21.18 21.18 21.18 1.6K
13:49 21.19 21.19 21.19 21.19 0.3K
13:50 21.18 21.19 21.18 21.19 0.9K
13:51 21.18 21.19 21.18 21.19 1.1K
13:52 21.18 21.18 21.18 21.18 0.1K
13:53 21.19 21.19 21.18 21.18 2.5K
13:54 21.18 21.18 21.18 21.18 0.5K
13:56 21.19 21.19 21.19 21.19 0.3K
13:57 21.18 21.19 21.18 21.19 1.5K
13:58 21.19 21.19 21.19 21.19 0.5K
13:59 21.18 21.18 21.18 21.18 0.2K
14:00 21.18 21.19 21.18 21.19 4.1K
14:01 21.19 21.19 21.19 21.19 0.4K
14:03 21.19 21.19 21.17 21.17 10.7K
14:04 21.17 21.18 21.17 21.18 0.9K
14:05 21.17 21.17 21.17 21.17 0.2K
14:06 21.18 21.18 21.18 21.18 0.3K
14:07 21.18 21.19 21.18 21.19 6.4K
14:08 21.19 21.19 21.19 21.19 0.7K
14:09 21.18 21.19 21.18 21.19 1.5K
14:10 21.19 21.19 21.18 21.18 0.9K
14:11 21.18 21.19 21.18 21.19 5.2K
14:12 21.19 21.19 21.19 21.19 4.0K
14:13 21.18 21.18 21.18 21.18 3.0K
14:14 21.18 21.18 21.18 21.18 0.3K
14:15 21.18 21.18 21.17 21.17 3.1K
14:16 21.17 21.18 21.17 21.17 5.2K
14:17 21.16 21.16 21.16 21.16 3.0K
14:18 21.16 21.17 21.16 21.16 0.9K
14:19 21.16 21.17 21.16 21.17 0.9K
14:20 21.16 21.16 21.16 21.16 0.2K
14:21 21.17 21.17 21.17 21.17 1.6K
14:22 21.17 21.17 21.16 21.16 11.0K
14:23 21.16 21.16 21.15 21.15 1.2K
14:24 21.15 21.16 21.15 21.16 0.7K
14:25 21.16 21.17 21.15 21.16 8.8K
14:26 21.16 21.17 21.16 21.17 0.4K
14:28 21.17 21.17 21.16 21.16 2.3K
14:31 21.17 21.17 21.16 21.17 1.0K
14:32 21.17 21.17 21.16 21.16 0.3K
14:33 21.16 21.16 21.16 21.16 0.8K
14:34 21.17 21.17 21.17 21.16 2.6K
14:35 21.16 21.17 21.16 21.16 0.6K
14:36 21.16 21.16 21.16 21.16 0.3K
14:38 21.16 21.16 21.16 21.16 4.5K
14:39 21.16 21.16 21.16 21.16 1.7K
14:40 21.17 21.17 21.17 21.17 0.5K
14:41 21.16 21.17 21.16 21.17 0.5K
14:42 21.16 21.16 21.16 21.16 0.7K
14:43 21.17 21.17 21.17 21.17 1.7K
14:46 21.17 21.17 21.16 21.16 1.4K
14:47 21.16 21.16 21.16 21.16 1.0K
14:48 21.16 21.17 21.16 21.17 5.3K
14:49 21.17 21.17 21.17 21.17 1.2K
14:50 21.16 21.16 21.16 21.16 14.7K
14:51 21.17 21.17 21.17 21.17 14.1K
14:52 21.16 21.16 21.16 21.16 0.6K
14:53 21.16 21.17 21.16 21.16 2.5K
14:54 21.16 21.16 21.16 21.16 0.5K
14:55 21.17 21.17 21.17 21.17 1.7K
14:59 21.17 21.17 21.17 21.17 10.3K
15:00 21.16 21.17 21.16 21.16 1.9K
15:01 21.16 21.16 21.16 21.16 9.2K
15:02 21.16 21.16 21.15 21.16 4.8K
15:04 21.15 21.16 21.15 21.16 0.8K
15:05 21.16 21.16 21.16 21.16 3.7K
15:07 21.16 21.17 21.16 21.17 18.4K
15:08 21.17 21.17 21.16 21.16 5.8K
15:09 21.16 21.17 21.16 21.16 1.6K
15:10 21.16 21.17 21.16 21.17 2.7K
15:11 21.16 21.16 21.16 21.16 1.9K
15:12 21.17 21.17 21.16 21.16 4.4K
15:13 21.16 21.17 21.16 21.17 3.3K
15:14 21.16 21.16 21.16 21.16 7.0K
15:15 21.17 21.17 21.16 21.16 10.0K
15:16 21.16 21.16 21.16 21.16 2.0K
15:18 21.15 21.16 21.15 21.16 5.8K
15:19 21.15 21.15 21.15 21.15 0.3K
15:21 21.16 21.16 21.16 21.16 0.8K
15:22 21.15 21.16 21.15 21.16 4.0K
15:23 21.15 21.16 21.15 21.15 4.9K
15:25 21.15 21.15 21.14 21.15 1.2K
15:26 21.14 21.14 21.14 21.14 3.8K
15:27 21.15 21.15 21.15 21.15 1.6K
15:28 21.14 21.15 21.14 21.15 2.0K
15:29 21.16 21.16 21.15 21.15 18.4K
15:30 21.15 21.15 21.15 21.15 3.6K
15:31 21.15 21.16 21.15 21.16 1.0K
15:32 21.15 21.15 21.15 21.15 0.3K
15:33 21.15 21.15 21.15 21.15 0.4K
15:34 21.15 21.15 21.15 21.15 0.2K
15:35 21.16 21.16 21.16 21.16 2.6K
15:39 21.16 21.16 21.16 21.16 0.8K
15:40 21.15 21.15 21.15 21.15 1.6K
15:41 21.15 21.16 21.15 21.16 5.9K
15:42 21.16 21.16 21.15 21.15 0.5K
15:44 21.15 21.16 21.15 21.16 3.6K
15:45 21.16 21.16 21.15 21.16 3.5K
15:46 21.15 21.16 21.15 21.16 1.1K
15:47 21.16 21.17 21.16 21.17 2.5K
15:48 21.17 21.17 21.17 21.17 7.8K
15:49 21.17 21.17 21.16 21.17 1.2K
15:50 21.17 21.18 21.17 21.18 18.6K
15:51 21.17 21.18 21.17 21.18 3.4K
15:52 21.18 21.18 21.17 21.18 10.2K
15:53 21.18 21.18 21.18 21.18 3.0K
15:54 21.17 21.17 21.17 21.17 1.6K
15:55 21.17 21.17 21.17 21.17 5.1K
15:56 21.18 21.18 21.17 21.17 21.4K
15:57 21.17 21.17 21.17 21.17 8.6K
15:58 21.16 21.18 21.16 21.18 18.0K
15:59 21.18 21.18 21.18 21.18 11.4K
16:00 21.18 21.19 21.18 21.19 6.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available