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 21.68 21.68 21.67 21.67 83.6K
09:31 21.67 21.67 21.67 21.67 2.0K
09:32 21.67 21.67 21.67 21.67 0.5K
09:34 21.67 21.68 21.67 21.67 14.1K
09:35 21.68 21.68 21.68 21.68 10.1K
09:36 21.68 21.68 21.68 21.68 6.5K
09:37 21.68 21.68 21.67 21.67 1.5K
09:38 21.67 21.67 21.67 21.67 1.1K
09:39 21.68 21.68 21.67 21.67 0.8K
09:40 21.68 21.68 21.68 21.68 1.7K
09:41 21.68 21.69 21.68 21.69 4.8K
09:42 21.68 21.68 21.68 21.68 0.1K
09:43 21.69 21.69 21.68 21.68 1.6K
09:44 21.69 21.69 21.68 21.68 1.8K
09:45 21.69 21.69 21.68 21.68 15.1K
09:46 21.68 21.68 21.67 21.67 6.2K
09:47 21.68 21.68 21.66 21.66 7.7K
09:48 21.67 21.67 21.66 21.67 0.9K
09:49 21.67 21.67 21.67 21.67 1.1K
09:50 21.68 21.68 21.68 21.67 2.2K
09:52 21.68 21.68 21.68 21.68 2.3K
09:54 21.68 21.68 21.68 21.68 15.8K
09:55 21.68 21.68 21.68 21.68 3.4K
09:56 21.68 21.70 21.68 21.70 8.4K
09:57 21.69 21.70 21.69 21.70 1.7K
09:58 21.70 21.70 21.70 21.70 19.1K
09:59 21.71 21.72 21.71 21.72 18.1K
10:00 21.72 21.72 21.71 21.71 5.4K
10:01 21.72 21.72 21.72 21.72 2.4K
10:02 21.71 21.72 21.71 21.72 0.8K
10:03 21.71 21.71 21.71 21.71 2.1K
10:04 21.71 21.71 21.71 21.71 1.7K
10:05 21.73 21.73 21.72 21.72 5.6K
10:06 21.73 21.73 21.73 21.73 6.2K
10:07 21.73 21.73 21.73 21.73 5.4K
10:08 21.73 21.74 21.73 21.74 1.6K
10:09 21.73 21.74 21.73 21.73 2.4K
10:10 21.73 21.75 21.73 21.75 30.5K
10:11 21.74 21.74 21.74 21.74 0.7K
10:12 21.74 21.75 21.74 21.75 4.3K
10:13 21.76 21.76 21.76 21.76 33.0K
10:14 21.76 21.76 21.76 21.76 13.4K
10:15 21.76 21.76 21.75 21.75 9.4K
10:16 21.75 21.75 21.73 21.74 7.6K
10:17 21.73 21.74 21.73 21.73 4.6K
10:18 21.74 21.75 21.74 21.75 19.1K
10:19 21.74 21.74 21.73 21.73 8.9K
10:20 21.72 21.73 21.72 21.73 2.5K
10:21 21.73 21.73 21.73 21.73 1.3K
10:22 21.73 21.73 21.73 21.73 1.1K
10:23 21.72 21.72 21.71 21.72 19.8K
10:24 21.72 21.72 21.71 21.72 12.6K
10:25 21.72 21.72 21.72 21.72 20.9K
10:26 21.73 21.73 21.73 21.73 4.7K
10:27 21.73 21.74 21.73 21.74 25.8K
10:28 21.74 21.74 21.73 21.73 29.5K
10:29 21.73 21.73 21.71 21.72 34.0K
10:30 21.71 21.71 21.70 21.70 16.1K
10:31 21.71 21.72 21.71 21.71 36.5K
10:32 21.71 21.72 21.70 21.70 24.0K
10:33 21.71 21.71 21.71 21.71 14.9K
10:34 21.71 21.72 21.71 21.72 4.0K
10:35 21.72 21.72 21.72 21.72 21.8K
10:36 21.72 21.72 21.72 21.72 15.8K
10:37 21.72 21.72 21.71 21.71 11.2K
10:38 21.72 21.73 21.72 21.73 22.6K
10:39 21.73 21.73 21.72 21.72 4.2K
10:40 21.72 21.73 21.72 21.73 2.1K
10:41 21.73 21.73 21.73 21.73 0.8K
10:42 21.73 21.73 21.72 21.72 0.8K
10:43 21.72 21.73 21.72 21.73 1.8K
10:44 21.73 21.73 21.73 21.73 1.0K
10:45 21.73 21.73 21.72 21.72 2.2K
10:46 21.72 21.72 21.72 21.72 5.5K
10:47 21.71 21.72 21.71 21.72 2.0K
10:48 21.71 21.72 21.71 21.72 8.9K
10:49 21.72 21.72 21.72 21.72 2.3K
10:50 21.72 21.72 21.71 21.71 5.1K
10:51 21.71 21.71 21.71 21.71 3.1K
10:52 21.71 21.71 21.71 21.71 4.7K
10:53 21.71 21.72 21.71 21.72 6.9K
10:54 21.72 21.72 21.72 21.71 3.0K
10:55 21.72 21.72 21.71 21.71 1.4K
10:56 21.72 21.72 21.72 21.72 49.2K
10:57 21.72 21.72 21.71 21.71 4.2K
10:59 21.71 21.72 21.71 21.72 9.5K
11:00 21.71 21.72 21.70 21.70 14.5K
11:01 21.71 21.71 21.70 21.70 7.8K
11:02 21.71 21.71 21.70 21.71 1.6K
11:03 21.70 21.71 21.70 21.70 7.5K
11:04 21.70 21.70 21.70 21.70 12.7K
11:05 21.71 21.71 21.70 21.70 1.4K
11:06 21.71 21.71 21.70 21.71 16.5K
11:07 21.70 21.72 21.70 21.72 17.3K
11:08 21.71 21.71 21.71 21.71 2.0K
11:09 21.71 21.72 21.71 21.72 3.0K
11:10 21.72 21.72 21.72 21.72 6.5K
11:11 21.72 21.72 21.71 21.72 7.4K
11:12 21.72 21.72 21.72 21.72 0.5K
11:13 21.71 21.71 21.71 21.71 0.9K
11:14 21.71 21.72 21.71 21.72 6.3K
11:15 21.72 21.72 21.71 21.71 2.0K
11:16 21.71 21.71 21.70 21.70 33.9K
11:17 21.70 21.70 21.70 21.70 0.1K
11:18 21.68 21.69 21.68 21.69 2.0K
11:19 21.69 21.69 21.69 21.69 0.3K
11:21 21.69 21.69 21.69 21.69 2.4K
11:22 21.68 21.69 21.68 21.69 10.2K
11:23 21.69 21.69 21.68 21.68 10.2K
11:24 21.69 21.69 21.69 21.69 0.4K
11:25 21.69 21.69 21.67 21.67 5.2K
11:26 21.68 21.68 21.68 21.68 0.4K
11:28 21.67 21.69 21.67 21.68 22.0K
11:29 21.69 21.69 21.69 21.69 2.8K
11:30 21.69 21.69 21.69 21.69 3.6K
11:31 21.70 21.70 21.70 21.70 12.2K
11:32 21.70 21.70 21.69 21.69 0.6K
11:33 21.70 21.71 21.70 21.70 23.5K
11:34 21.70 21.71 21.70 21.71 3.9K
11:35 21.70 21.70 21.69 21.70 31.9K
11:36 21.70 21.70 21.70 21.70 1.6K
11:37 21.69 21.69 21.69 21.69 1.0K
11:38 21.69 21.70 21.69 21.69 7.4K
11:39 21.70 21.71 21.70 21.71 17.9K
11:40 21.70 21.70 21.70 21.70 10.1K
11:41 21.70 21.70 21.70 21.70 12.0K
11:42 21.71 21.71 21.70 21.71 4.2K
11:43 21.71 21.71 21.70 21.70 3.1K
11:44 21.71 21.71 21.70 21.70 15.6K
11:45 21.70 21.70 21.70 21.70 1.5K
11:46 21.70 21.70 21.70 21.70 0.1K
11:47 21.70 21.70 21.70 21.70 0.1K
11:48 21.70 21.70 21.69 21.69 21.0K
11:49 21.70 21.70 21.70 21.70 0.3K
11:50 21.70 21.70 21.70 21.70 0.1K
11:51 21.69 21.69 21.68 21.69 55.6K
11:52 21.69 21.70 21.69 21.69 12.5K
11:53 21.70 21.70 21.70 21.70 11.5K
11:54 21.70 21.70 21.70 21.70 1.2K
11:55 21.69 21.69 21.69 21.69 2.2K
11:56 21.70 21.70 21.69 21.69 2.8K
11:57 21.69 21.69 21.68 21.69 25.3K
11:58 21.70 21.70 21.69 21.70 28.1K
11:59 21.69 21.69 21.69 21.69 1.6K
12:00 21.70 21.70 21.70 21.70 17.3K
12:01 21.70 21.70 21.70 21.70 18.7K
12:02 21.70 21.70 21.70 21.70 4.5K
12:03 21.70 21.71 21.70 21.71 18.1K
12:04 21.71 21.71 21.71 21.71 0.3K
12:05 21.70 21.71 21.70 21.71 0.4K
12:06 21.71 21.71 21.71 21.71 3.6K
12:07 21.70 21.71 21.70 21.71 11.5K
12:08 21.70 21.70 21.69 21.70 55.8K
12:09 21.71 21.71 21.69 21.69 71.2K
12:10 21.69 21.69 21.69 21.69 18.3K
12:11 21.68 21.68 21.67 21.67 14.0K
12:12 21.67 21.67 21.67 21.66 2.5K
12:13 21.67 21.68 21.66 21.68 15.1K
12:14 21.67 21.67 21.67 21.67 2.7K
12:15 21.68 21.68 21.66 21.66 49.8K
12:16 21.68 21.68 21.67 21.67 12.8K
12:17 21.68 21.68 21.68 21.67 1.6K
12:18 21.69 21.73 21.69 21.73 60.2K
12:19 21.72 21.72 21.71 21.71 15.5K
12:22 21.71 21.72 21.71 21.71 15.9K
12:23 21.71 21.71 21.71 21.71 1.0K
12:24 21.71 21.71 21.69 21.69 6.1K
12:25 21.70 21.70 21.69 21.69 3.0K
12:26 21.69 21.69 21.68 21.68 9.4K
12:27 21.69 21.69 21.68 21.68 10.5K
12:28 21.68 21.68 21.68 21.68 0.5K
12:29 21.68 21.69 21.68 21.69 0.8K
12:30 21.69 21.69 21.69 21.69 25.6K
12:31 21.69 21.70 21.69 21.69 8.0K
12:32 21.71 21.71 21.70 21.70 28.9K
12:33 21.70 21.70 21.70 21.70 2.3K
12:34 21.70 21.70 21.70 21.70 1.2K
12:35 21.70 21.70 21.70 21.70 20.1K
12:37 21.70 21.72 21.70 21.72 11.8K
12:38 21.72 21.72 21.72 21.72 0.6K
12:39 21.72 21.72 21.72 21.72 0.1K
12:40 21.71 21.73 21.71 21.73 7.4K
12:41 21.73 21.74 21.73 21.74 6.1K
12:42 21.74 21.74 21.74 21.74 2.1K
12:43 21.73 21.75 21.73 21.73 20.5K
12:44 21.74 21.75 21.74 21.74 11.6K
12:45 21.73 21.74 21.72 21.74 26.5K
12:46 21.74 21.74 21.73 21.74 20.1K
12:47 21.75 21.75 21.75 21.75 11.8K
12:48 21.75 21.75 21.73 21.73 12.8K
12:49 21.73 21.73 21.72 21.73 66.8K
12:50 21.73 21.73 21.70 21.70 16.0K
12:51 21.70 21.71 21.70 21.71 2.3K
12:52 21.71 21.71 21.71 21.71 6.5K
12:53 21.71 21.71 21.70 21.71 42.8K
12:54 21.72 21.72 21.72 21.72 1.8K
12:55 21.72 21.72 21.71 21.71 34.5K
12:56 21.72 21.72 21.72 21.72 25.2K
12:57 21.71 21.71 21.70 21.70 14.5K
12:58 21.70 21.70 21.70 21.70 18.5K
12:59 21.70 21.70 21.70 21.70 13.8K
13:00 21.71 21.71 21.69 21.69 7.2K
13:02 21.69 21.70 21.69 21.70 2.6K
13:03 21.69 21.69 21.69 21.69 9.0K
13:04 21.69 21.70 21.69 21.70 1.4K
13:05 21.70 21.70 21.69 21.69 6.8K
13:06 21.68 21.69 21.68 21.68 5.4K
13:07 21.68 21.69 21.68 21.69 11.8K
13:08 21.70 21.70 21.70 21.70 21.9K
13:09 21.70 21.70 21.69 21.69 1.6K
13:10 21.69 21.69 21.69 21.69 0.5K
13:11 21.69 21.69 21.69 21.69 0.3K
13:12 21.69 21.70 21.69 21.70 2.1K
13:13 21.69 21.69 21.69 21.69 4.4K
13:14 21.68 21.68 21.68 21.68 2.4K
13:15 21.67 21.68 21.67 21.68 29.5K
13:17 21.68 21.68 21.68 21.67 2.0K
13:18 21.66 21.66 21.66 21.66 2.7K
13:19 21.66 21.66 21.64 21.64 37.6K
13:20 21.64 21.66 21.64 21.65 110.1K
13:21 21.64 21.64 21.64 21.64 5.7K
13:22 21.63 21.63 21.63 21.62 4.2K
13:23 21.63 21.64 21.63 21.64 15.5K
13:24 21.63 21.65 21.63 21.65 31.5K
13:25 21.65 21.65 21.63 21.63 20.5K
13:27 21.64 21.64 21.63 21.63 10.7K
13:28 21.63 21.63 21.62 21.63 36.2K
13:30 21.62 21.63 21.61 21.62 10.2K
13:31 21.62 21.62 21.61 21.61 2.7K
13:32 21.61 21.61 21.61 21.61 16.2K
13:33 21.61 21.61 21.60 21.60 11.5K
13:34 21.60 21.60 21.60 21.60 15.8K
13:35 21.61 21.62 21.61 21.62 8.6K
13:36 21.62 21.63 21.62 21.62 2.9K
13:37 21.63 21.63 21.63 21.63 5.0K
13:38 21.63 21.63 21.63 21.63 2.2K
13:40 21.64 21.64 21.64 21.64 2.5K
13:41 21.64 21.65 21.64 21.65 16.8K
13:43 21.65 21.65 21.65 21.65 0.1K
13:44 21.65 21.65 21.64 21.64 16.7K
13:45 21.63 21.64 21.63 21.64 2.4K
13:46 21.63 21.63 21.63 21.63 0.7K
13:47 21.63 21.64 21.63 21.64 19.6K
13:48 21.64 21.64 21.64 21.64 11.0K
13:51 21.64 21.64 21.64 21.64 0.9K
13:52 21.63 21.63 21.62 21.62 3.1K
13:53 21.62 21.62 21.61 21.61 1.3K
13:54 21.62 21.62 21.62 21.62 2.6K
13:55 21.62 21.63 21.62 21.62 13.0K
13:56 21.61 21.61 21.61 21.61 5.9K
13:57 21.61 21.61 21.61 21.61 3.5K
13:58 21.61 21.61 21.61 21.61 2.1K
13:59 21.62 21.62 21.61 21.61 0.5K
14:00 21.62 21.62 21.61 21.62 8.2K
14:01 21.62 21.62 21.62 21.62 5.9K
14:02 21.61 21.62 21.61 21.61 4.6K
14:03 21.61 21.62 21.61 21.61 29.9K
14:04 21.61 21.62 21.61 21.62 8.4K
14:05 21.62 21.62 21.62 21.62 0.1K
14:06 21.61 21.61 21.60 21.61 35.0K
14:07 21.61 21.61 21.60 21.61 5.7K
14:08 21.61 21.62 21.61 21.61 10.2K
14:09 21.61 21.61 21.61 21.61 8.3K
14:10 21.61 21.62 21.61 21.62 87.4K
14:11 21.61 21.62 21.61 21.61 7.5K
14:12 21.61 21.63 21.61 21.62 21.6K
14:13 21.63 21.64 21.63 21.64 8.0K
14:14 21.64 21.64 21.64 21.64 1.7K
14:15 21.64 21.64 21.64 21.64 4.9K
14:16 21.63 21.64 21.63 21.64 0.6K
14:17 21.63 21.63 21.62 21.62 13.6K
14:19 21.62 21.62 21.62 21.62 3.1K
14:20 21.63 21.63 21.62 21.62 4.0K
14:21 21.62 21.62 21.62 21.62 19.8K
14:22 21.64 21.64 21.63 21.64 7.4K
14:23 21.63 21.64 21.63 21.64 3.5K
14:24 21.64 21.64 21.64 21.64 23.2K
14:25 21.64 21.64 21.63 21.63 14.1K
14:26 21.63 21.64 21.63 21.63 23.1K
14:27 21.64 21.64 21.63 21.64 6.0K
14:28 21.64 21.64 21.64 21.64 8.4K
14:29 21.64 21.64 21.64 21.64 3.6K
14:30 21.64 21.64 21.64 21.64 2.0K
14:31 21.65 21.65 21.65 21.65 10.6K
14:32 21.65 21.65 21.65 21.65 0.5K
14:33 21.65 21.65 21.64 21.64 1.3K
14:34 21.64 21.64 21.64 21.64 5.1K
14:35 21.64 21.64 21.64 21.64 3.4K
14:36 21.63 21.63 21.63 21.63 0.8K
14:37 21.63 21.64 21.63 21.64 7.2K
14:38 21.64 21.64 21.63 21.63 7.8K
14:39 21.64 21.64 21.64 21.64 1.6K
14:40 21.63 21.64 21.63 21.64 4.3K
14:41 21.64 21.64 21.64 21.63 0.7K
14:42 21.63 21.63 21.63 21.63 4.7K
14:43 21.62 21.62 21.62 21.62 2.7K
14:44 21.62 21.62 21.60 21.60 4.8K
14:45 21.61 21.61 21.61 21.61 0.9K
14:46 21.61 21.61 21.61 21.60 0.8K
14:47 21.60 21.61 21.60 21.60 2.4K
14:48 21.61 21.62 21.61 21.62 23.0K
14:49 21.62 21.62 21.62 21.62 7.9K
14:50 21.62 21.62 21.62 21.62 2.5K
14:51 21.62 21.62 21.61 21.62 3.8K
14:52 21.62 21.62 21.61 21.62 22.4K
14:55 21.61 21.62 21.61 21.62 14.9K
14:56 21.61 21.61 21.61 21.61 7.4K
14:57 21.60 21.60 21.60 21.60 0.4K
14:58 21.61 21.61 21.61 21.61 3.4K
14:59 21.60 21.60 21.60 21.60 4.4K
15:00 21.60 21.61 21.60 21.61 6.1K
15:01 21.60 21.60 21.60 21.60 0.2K
15:02 21.60 21.60 21.60 21.60 1.0K
15:03 21.60 21.60 21.60 21.60 10.0K
15:04 21.60 21.60 21.60 21.60 2.5K
15:05 21.60 21.60 21.60 21.60 2.4K
15:06 21.60 21.60 21.60 21.60 1.3K
15:07 21.60 21.60 21.59 21.59 7.2K
15:08 21.60 21.61 21.60 21.61 44.6K
15:09 21.60 21.61 21.60 21.61 6.7K
15:10 21.60 21.60 21.60 21.60 2.4K
15:11 21.62 21.62 21.61 21.61 5.3K
15:12 21.61 21.62 21.61 21.61 2.2K
15:13 21.62 21.62 21.62 21.62 0.4K
15:14 21.61 21.62 21.61 21.62 5.2K
15:15 21.61 21.61 21.60 21.60 21.5K
15:16 21.61 21.61 21.60 21.60 4.4K
15:17 21.60 21.60 21.60 21.60 1.5K
15:18 21.61 21.61 21.60 21.61 8.2K
15:19 21.61 21.61 21.61 21.61 1.0K
15:20 21.60 21.61 21.60 21.61 1.4K
15:22 21.61 21.61 21.60 21.60 4.6K
15:23 21.60 21.61 21.60 21.60 4.0K
15:24 21.60 21.61 21.60 21.61 11.2K
15:25 21.61 21.61 21.60 21.60 2.8K
15:26 21.61 21.61 21.61 21.61 5.2K
15:27 21.61 21.61 21.60 21.60 6.3K
15:28 21.60 21.60 21.60 21.60 0.6K
15:29 21.61 21.61 21.61 21.61 4.3K
15:30 21.61 21.61 21.61 21.61 2.1K
15:31 21.61 21.61 21.60 21.60 4.2K
15:33 21.61 21.61 21.61 21.61 3.2K
15:34 21.61 21.62 21.61 21.61 26.4K
15:35 21.62 21.62 21.61 21.61 1.2K
15:36 21.61 21.62 21.61 21.62 1.4K
15:37 21.61 21.61 21.61 21.61 6.9K
15:38 21.62 21.62 21.62 21.62 2.8K
15:39 21.62 21.62 21.61 21.62 4.0K
15:40 21.62 21.62 21.62 21.62 1.7K
15:42 21.62 21.62 21.61 21.61 3.2K
15:43 21.62 21.62 21.61 21.62 1.7K
15:44 21.62 21.63 21.62 21.63 16.6K
15:45 21.63 21.63 21.63 21.63 8.7K
15:46 21.62 21.63 21.62 21.63 2.7K
15:47 21.63 21.63 21.62 21.63 6.0K
15:48 21.63 21.64 21.63 21.64 12.9K
15:49 21.64 21.64 21.64 21.64 7.5K
15:50 21.63 21.64 21.63 21.64 5.4K
15:51 21.64 21.64 21.63 21.63 17.1K
15:52 21.64 21.64 21.63 21.64 1.8K
15:53 21.64 21.64 21.63 21.64 6.6K
15:54 21.64 21.64 21.64 21.64 7.3K
15:55 21.64 21.64 21.63 21.63 9.1K
15:56 21.64 21.64 21.63 21.64 3.9K
15:57 21.64 21.64 21.63 21.64 8.5K
15:58 21.64 21.64 21.64 21.64 15.8K
15:59 21.65 21.65 21.65 21.65 44.4K
16:00 21.65 21.65 21.65 21.65 27.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available