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 21.76 21.77 21.76 21.76 195.1K
09:31 21.77 21.77 21.76 21.77 12.1K
09:32 21.77 21.78 21.77 21.78 35.9K
09:33 21.78 21.78 21.78 21.78 26.1K
09:34 21.77 21.78 21.77 21.77 8.3K
09:35 21.78 21.78 21.78 21.78 10.6K
09:36 21.78 21.79 21.77 21.79 13.7K
09:37 21.79 21.79 21.78 21.79 49.8K
09:38 21.79 21.79 21.78 21.79 7.3K
09:39 21.79 21.79 21.78 21.79 10.9K
09:40 21.79 21.79 21.78 21.78 71.5K
09:41 21.78 21.79 21.77 21.79 19.4K
09:42 21.79 21.79 21.79 21.79 6.8K
09:43 21.78 21.79 21.78 21.79 11.8K
09:44 21.80 21.80 21.80 21.80 49.3K
09:45 21.80 21.82 21.80 21.80 16.4K
09:46 21.81 21.81 21.80 21.80 116.9K
09:47 21.81 21.81 21.80 21.81 9.4K
09:48 21.81 21.82 21.81 21.82 27.3K
09:49 21.82 21.83 21.81 21.83 88.4K
09:50 21.82 21.85 21.82 21.85 42.6K
09:51 21.85 21.86 21.85 21.86 11.1K
09:52 21.86 21.86 21.84 21.85 9.6K
09:53 21.85 21.85 21.84 21.84 14.1K
09:54 21.84 21.86 21.84 21.86 30.8K
09:55 21.86 21.87 21.86 21.87 27.2K
09:56 21.87 21.87 21.84 21.85 157.9K
09:57 21.85 21.85 21.84 21.85 13.2K
09:58 21.85 21.86 21.85 21.86 24.1K
09:59 21.85 21.86 21.85 21.85 14.2K
10:00 21.85 21.85 21.83 21.84 68.6K
10:01 21.84 21.84 21.84 21.84 1.8K
10:02 21.83 21.84 21.82 21.83 6.2K
10:03 21.83 21.84 21.83 21.83 80.8K
10:04 21.83 21.83 21.82 21.82 15.0K
10:05 21.82 21.82 21.81 21.82 74.6K
10:06 21.81 21.82 21.81 21.82 156.6K
10:07 21.81 21.82 21.80 21.81 20.0K
10:08 21.81 21.81 21.80 21.80 32.2K
10:09 21.81 21.81 21.80 21.80 11.2K
10:10 21.79 21.80 21.79 21.79 11.0K
10:11 21.79 21.81 21.79 21.81 30.8K
10:12 21.82 21.82 21.82 21.82 6.8K
10:13 21.81 21.82 21.81 21.81 7.1K
10:14 21.81 21.81 21.81 21.81 4.4K
10:15 21.82 21.82 21.81 21.82 4.4K
10:16 21.82 21.83 21.81 21.81 30.6K
10:17 21.81 21.81 21.80 21.80 4.3K
10:18 21.80 21.80 21.80 21.79 3.7K
10:19 21.79 21.80 21.79 21.79 10.9K
10:20 21.80 21.80 21.79 21.79 2.2K
10:21 21.80 21.81 21.79 21.80 28.5K
10:22 21.80 21.81 21.79 21.80 27.4K
10:23 21.81 21.82 21.81 21.82 11.4K
10:24 21.81 21.81 21.78 21.78 17.4K
10:25 21.77 21.77 21.74 21.75 28.7K
10:26 21.73 21.75 21.73 21.75 31.2K
10:27 21.76 21.79 21.76 21.78 24.5K
10:28 21.78 21.80 21.78 21.80 34.6K
10:29 21.80 21.80 21.77 21.77 18.8K
10:30 21.77 21.78 21.74 21.74 29.4K
10:31 21.75 21.76 21.75 21.76 19.8K
10:32 21.76 21.76 21.73 21.73 9.3K
10:33 21.73 21.75 21.73 21.74 23.0K
10:34 21.74 21.75 21.73 21.73 39.6K
10:35 21.74 21.76 21.73 21.76 21.3K
10:36 21.75 21.75 21.74 21.74 18.1K
10:37 21.74 21.75 21.74 21.74 20.7K
10:38 21.74 21.76 21.74 21.76 13.2K
10:39 21.75 21.76 21.74 21.74 17.5K
10:40 21.74 21.76 21.74 21.74 18.1K
10:41 21.74 21.76 21.74 21.75 30.0K
10:42 21.75 21.78 21.75 21.78 21.4K
10:43 21.78 21.79 21.78 21.78 30.9K
10:44 21.78 21.78 21.75 21.75 5.6K
10:45 21.77 21.77 21.76 21.76 31.5K
10:46 21.76 21.76 21.76 21.76 7.3K
10:47 21.76 21.77 21.76 21.76 17.0K
10:48 21.76 21.77 21.76 21.77 5.2K
10:49 21.76 21.77 21.76 21.76 7.2K
10:50 21.77 21.79 21.77 21.78 11.1K
10:51 21.78 21.79 21.77 21.77 12.7K
10:52 21.77 21.78 21.77 21.77 20.6K
10:53 21.77 21.78 21.77 21.77 22.9K
10:54 21.78 21.78 21.77 21.78 16.4K
10:55 21.78 21.78 21.76 21.76 13.3K
10:56 21.78 21.78 21.77 21.77 21.6K
10:57 21.77 21.77 21.77 21.77 5.0K
10:58 21.77 21.77 21.76 21.76 21.8K
10:59 21.76 21.77 21.76 21.77 4.3K
11:00 21.76 21.77 21.76 21.77 4.2K
11:01 21.77 21.77 21.77 21.77 4.0K
11:02 21.76 21.77 21.76 21.77 14.7K
11:03 21.74 21.77 21.73 21.77 54.6K
11:04 21.76 21.77 21.76 21.76 13.6K
11:05 21.77 21.80 21.77 21.80 26.4K
11:06 21.81 21.82 21.81 21.82 15.1K
11:07 21.82 21.82 21.81 21.82 17.0K
11:08 21.81 21.82 21.81 21.82 18.5K
11:09 21.81 21.82 21.80 21.80 17.6K
11:10 21.81 21.81 21.80 21.80 19.3K
11:11 21.80 21.80 21.79 21.79 2.8K
11:12 21.79 21.79 21.78 21.78 14.4K
11:13 21.78 21.79 21.78 21.79 0.9K
11:14 21.78 21.79 21.78 21.79 32.7K
11:15 21.78 21.79 21.78 21.79 2.3K
11:16 21.78 21.79 21.78 21.79 1.5K
11:17 21.78 21.79 21.78 21.79 5.8K
11:18 21.79 21.80 21.79 21.80 25.5K
11:19 21.79 21.80 21.79 21.79 2.0K
11:20 21.79 21.80 21.79 21.79 11.9K
11:21 21.79 21.80 21.79 21.80 23.5K
11:22 21.80 21.80 21.80 21.80 1.5K
11:23 21.80 21.80 21.79 21.80 6.9K
11:24 21.80 21.80 21.79 21.79 1.9K
11:25 21.80 21.80 21.80 21.80 1.6K
11:26 21.80 21.81 21.80 21.81 9.3K
11:27 21.81 21.81 21.80 21.80 3.8K
11:28 21.79 21.79 21.79 21.79 5.0K
11:29 21.79 21.80 21.79 21.80 1.8K
11:30 21.79 21.80 21.79 21.80 212.9K
11:31 21.80 21.80 21.78 21.78 21.9K
11:32 21.79 21.80 21.79 21.80 4.6K
11:33 21.79 21.80 21.79 21.80 11.9K
11:34 21.80 21.81 21.80 21.81 7.9K
11:35 21.80 21.82 21.80 21.82 17.8K
11:36 21.82 21.82 21.81 21.82 6.8K
11:37 21.82 21.82 21.81 21.82 3.0K
11:38 21.81 21.81 21.81 21.81 4.7K
11:39 21.81 21.81 21.81 21.81 2.3K
11:40 21.81 21.81 21.81 21.81 1.7K
11:41 21.81 21.81 21.81 21.81 2.1K
11:42 21.80 21.81 21.80 21.81 2.4K
11:43 21.80 21.80 21.80 21.80 0.3K
11:44 21.81 21.82 21.81 21.81 12.9K
11:45 21.82 21.82 21.82 21.82 3.4K
11:46 21.81 21.81 21.81 21.81 19.0K
11:47 21.80 21.80 21.79 21.80 24.0K
11:48 21.79 21.79 21.79 21.79 7.2K
11:49 21.79 21.79 21.79 21.79 11.5K
11:50 21.79 21.79 21.79 21.79 4.0K
11:51 21.78 21.78 21.78 21.78 4.4K
11:52 21.79 21.79 21.79 21.79 27.7K
11:53 21.78 21.79 21.78 21.78 9.3K
11:54 21.79 21.79 21.79 21.80 3.9K
11:55 21.79 21.79 21.78 21.78 7.6K
11:56 21.78 21.78 21.77 21.77 11.2K
11:57 21.77 21.77 21.76 21.76 15.5K
11:58 21.76 21.76 21.74 21.75 34.2K
11:59 21.76 21.76 21.75 21.76 5.9K
12:00 21.76 21.76 21.76 21.76 24.7K
12:01 21.77 21.77 21.76 21.77 6.6K
12:02 21.77 21.78 21.77 21.78 6.1K
12:04 21.78 21.79 21.78 21.79 11.0K
12:05 21.78 21.78 21.77 21.78 9.8K
12:06 21.78 21.78 21.77 21.77 4.4K
12:07 21.77 21.78 21.77 21.77 1.8K
12:08 21.77 21.77 21.77 21.77 0.5K
12:09 21.78 21.78 21.77 21.77 8.4K
12:11 21.77 21.78 21.77 21.78 3.1K
12:12 21.78 21.78 21.77 21.77 4.7K
12:13 21.77 21.78 21.77 21.78 2.6K
12:14 21.78 21.78 21.78 21.78 0.4K
12:15 21.78 21.78 21.77 21.77 0.3K
12:16 21.77 21.77 21.77 21.77 3.4K
12:18 21.78 21.79 21.78 21.79 13.6K
12:19 21.79 21.79 21.78 21.79 3.4K
12:20 21.78 21.79 21.78 21.79 1.5K
12:21 21.79 21.79 21.79 21.79 228.3K
12:22 21.79 21.79 21.77 21.77 121.0K
12:23 21.78 21.79 21.78 21.79 23.0K
12:24 21.79 21.80 21.78 21.80 23.0K
12:25 21.80 21.80 21.79 21.79 6.5K
12:26 21.80 21.80 21.80 21.80 9.0K
12:28 21.79 21.80 21.79 21.80 15.8K
12:29 21.81 21.81 21.80 21.80 49.2K
12:30 21.81 21.81 21.80 21.81 7.4K
12:31 21.81 21.81 21.81 21.81 3.8K
12:32 21.81 21.81 21.81 21.81 8.9K
12:33 21.81 21.81 21.81 21.81 1.0K
12:34 21.79 21.80 21.79 21.79 14.2K
12:35 21.80 21.80 21.79 21.80 14.2K
12:37 21.79 21.79 21.79 21.79 0.3K
12:38 21.80 21.80 21.80 21.80 0.2K
12:39 21.79 21.80 21.79 21.80 2.6K
12:41 21.80 21.80 21.79 21.80 16.0K
12:42 21.79 21.80 21.79 21.80 9.2K
12:43 21.81 21.81 21.81 21.81 28.7K
12:44 21.81 21.81 21.81 21.81 4.3K
12:45 21.81 21.81 21.81 21.81 4.1K
12:46 21.81 21.81 21.81 21.81 0.3K
12:47 21.81 21.81 21.81 21.81 9.5K
12:48 21.81 21.81 21.81 21.81 0.2K
12:49 21.81 21.81 21.80 21.80 4.4K
12:50 21.82 21.82 21.81 21.81 7.0K
12:51 21.81 21.82 21.81 21.81 1.7K
12:52 21.82 21.82 21.81 21.81 1.4K
12:53 21.82 21.83 21.82 21.83 9.9K
12:54 21.82 21.83 21.82 21.82 0.7K
12:55 21.82 21.82 21.79 21.79 31.7K
12:56 21.80 21.81 21.79 21.80 154.0K
12:57 21.80 21.80 21.78 21.78 36.3K
12:58 21.78 21.79 21.78 21.79 71.0K
12:59 21.79 21.79 21.77 21.78 23.9K
13:00 21.79 21.79 21.78 21.78 20.8K
13:01 21.78 21.79 21.78 21.79 21.5K
13:02 21.79 21.79 21.79 21.79 10.1K
13:03 21.80 21.80 21.80 21.80 3.0K
13:04 21.79 21.82 21.79 21.82 11.0K
13:05 21.82 21.82 21.81 21.81 5.2K
13:06 21.81 21.82 21.80 21.80 28.0K
13:07 21.81 21.81 21.80 21.80 4.9K
13:08 21.80 21.82 21.80 21.81 12.4K
13:09 21.81 21.81 21.81 21.81 1.8K
13:10 21.81 21.81 21.81 21.81 8.7K
13:12 21.82 21.82 21.81 21.82 21.2K
13:13 21.81 21.81 21.80 21.81 15.5K
13:14 21.81 21.81 21.80 21.80 5.0K
13:15 21.81 21.81 21.80 21.81 2.6K
13:16 21.80 21.81 21.80 21.81 16.3K
13:17 21.81 21.81 21.81 21.80 14.5K
13:18 21.81 21.81 21.81 21.81 1.4K
13:19 21.81 21.81 21.80 21.80 1.7K
13:20 21.81 21.81 21.80 21.80 11.2K
13:21 21.81 21.81 21.80 21.81 5.4K
13:22 21.81 21.81 21.81 21.81 23.5K
13:23 21.81 21.81 21.81 21.81 7.0K
13:24 21.81 21.81 21.81 21.81 0.1K
13:25 21.81 21.81 21.80 21.80 7.0K
13:26 21.80 21.80 21.80 21.80 0.1K
13:27 21.80 21.80 21.80 21.80 4.7K
13:28 21.79 21.80 21.79 21.80 0.8K
13:30 21.80 21.80 21.79 21.79 0.4K
13:31 21.80 21.80 21.80 21.80 3.7K
13:32 21.80 21.81 21.80 21.81 14.4K
13:33 21.81 21.81 21.80 21.81 3.7K
13:34 21.80 21.80 21.80 21.80 0.4K
13:35 21.80 21.81 21.80 21.80 2.9K
13:36 21.80 21.81 21.80 21.81 4.8K
13:39 21.81 21.81 21.81 21.81 1.0K
13:40 21.81 21.81 21.81 21.81 0.9K
13:41 21.80 21.80 21.80 21.80 0.2K
13:42 21.81 21.81 21.80 21.80 21.7K
13:43 21.81 21.81 21.80 21.80 25.5K
13:45 21.80 21.81 21.80 21.80 3.1K
13:46 21.81 21.81 21.81 21.81 0.3K
13:47 21.81 21.82 21.81 21.81 27.4K
13:48 21.82 21.82 21.80 21.81 12.5K
13:49 21.81 21.81 21.81 21.81 1.1K
13:50 21.81 21.81 21.81 21.81 3.8K
13:51 21.80 21.81 21.80 21.81 2.7K
13:52 21.81 21.81 21.81 21.81 0.6K
13:53 21.81 21.81 21.80 21.81 1.8K
13:54 21.81 21.81 21.81 21.80 5.9K
13:55 21.81 21.82 21.80 21.81 16.4K
13:56 21.82 21.82 21.81 21.82 0.7K
13:57 21.82 21.82 21.82 21.82 0.3K
13:58 21.82 21.82 21.82 21.82 0.2K
13:59 21.82 21.82 21.82 21.82 0.2K
14:00 21.82 21.82 21.81 21.81 0.5K
14:01 21.82 21.82 21.82 21.82 7.6K
14:02 21.81 21.82 21.81 21.82 2.4K
14:03 21.82 21.82 21.82 21.82 16.2K
14:04 21.81 21.82 21.81 21.82 2.8K
14:05 21.82 21.83 21.82 21.83 3.0K
14:06 21.83 21.83 21.83 21.83 1.3K
14:07 21.83 21.83 21.83 21.83 6.2K
14:08 21.83 21.83 21.82 21.82 2.8K
14:09 21.83 21.83 21.83 21.83 3.2K
14:10 21.83 21.83 21.83 21.83 2.3K
14:11 21.82 21.83 21.82 21.83 29.4K
14:13 21.83 21.83 21.82 21.82 1.1K
14:14 21.83 21.83 21.82 21.83 5.1K
14:15 21.82 21.82 21.82 21.82 4.7K
14:16 21.82 21.83 21.82 21.83 0.6K
14:17 21.82 21.83 21.82 21.83 16.5K
14:18 21.83 21.83 21.83 21.83 15.0K
14:19 21.84 21.84 21.84 21.84 6.7K
14:20 21.84 21.84 21.84 21.83 6.0K
14:21 21.83 21.84 21.83 21.83 6.0K
14:22 21.84 21.84 21.84 21.84 9.9K
14:23 21.83 21.84 21.83 21.84 3.5K
14:24 21.84 21.84 21.83 21.83 0.4K
14:25 21.84 21.84 21.84 21.84 1.0K
14:26 21.83 21.83 21.83 21.83 1.3K
14:27 21.84 21.84 21.83 21.83 10.0K
14:28 21.83 21.83 21.82 21.82 6.1K
14:29 21.83 21.83 21.82 21.83 3.1K
14:30 21.83 21.83 21.82 21.83 3.6K
14:31 21.82 21.82 21.82 21.82 0.5K
14:32 21.82 21.82 21.82 21.82 0.6K
14:33 21.83 21.83 21.83 21.83 2.1K
14:34 21.82 21.82 21.82 21.82 6.9K
14:35 21.82 21.82 21.81 21.81 9.3K
14:36 21.82 21.82 21.81 21.81 1.2K
14:37 21.82 21.83 21.81 21.83 120.9K
14:38 21.83 21.83 21.82 21.83 2.0K
14:39 21.83 21.83 21.83 21.83 5.0K
14:40 21.83 21.83 21.83 21.83 0.4K
14:41 21.83 21.83 21.82 21.83 1.8K
14:42 21.82 21.83 21.82 21.83 25.5K
14:43 21.83 21.83 21.82 21.82 10.5K
14:44 21.83 21.83 21.83 21.83 0.9K
14:45 21.83 21.83 21.82 21.82 7.5K
14:46 21.82 21.82 21.82 21.82 4.9K
14:47 21.81 21.81 21.81 21.81 0.4K
14:48 21.82 21.82 21.82 21.82 1.9K
14:49 21.81 21.82 21.81 21.82 6.8K
14:50 21.81 21.82 21.81 21.81 2.7K
14:51 21.81 21.82 21.81 21.82 4.4K
14:52 21.82 21.82 21.82 21.82 3.9K
14:53 21.82 21.82 21.82 21.82 3.1K
14:54 21.82 21.82 21.82 21.82 1.1K
14:55 21.82 21.82 21.82 21.82 0.6K
14:56 21.82 21.82 21.82 21.82 1.7K
14:57 21.82 21.82 21.81 21.81 23.0K
14:58 21.82 21.82 21.82 21.82 0.7K
14:59 21.82 21.82 21.82 21.82 6.9K
15:00 21.81 21.82 21.81 21.82 3.2K
15:01 21.81 21.81 21.81 21.81 0.7K
15:02 21.82 21.82 21.81 21.82 7.1K
15:03 21.82 21.82 21.82 21.82 1.7K
15:04 21.82 21.82 21.82 21.82 0.2K
15:05 21.82 21.82 21.82 21.82 3.2K
15:06 21.82 21.82 21.81 21.81 15.0K
15:07 21.81 21.82 21.80 21.81 18.7K
15:08 21.81 21.81 21.81 21.81 0.2K
15:09 21.81 21.81 21.80 21.80 17.3K
15:10 21.81 21.81 21.80 21.80 10.0K
15:11 21.81 21.81 21.81 21.81 1.2K
15:12 21.81 21.81 21.81 21.81 4.6K
15:13 21.82 21.82 21.81 21.81 11.7K
15:14 21.82 21.82 21.82 21.82 0.2K
15:15 21.82 21.82 21.82 21.82 0.2K
15:16 21.82 21.82 21.82 21.82 3.5K
15:17 21.81 21.82 21.81 21.82 3.2K
15:18 21.82 21.82 21.82 21.82 8.7K
15:19 21.82 21.82 21.82 21.82 1.4K
15:20 21.82 21.82 21.82 21.82 3.0K
15:21 21.81 21.81 21.81 21.81 40.2K
15:22 21.81 21.81 21.81 21.81 0.8K
15:23 21.81 21.81 21.81 21.81 1.1K
15:24 21.80 21.81 21.80 21.80 2.9K
15:25 21.81 21.81 21.80 21.80 0.7K
15:26 21.81 21.81 21.81 21.81 1.3K
15:27 21.81 21.81 21.80 21.80 12.6K
15:28 21.81 21.81 21.81 21.80 0.5K
15:29 21.81 21.81 21.81 21.81 2.0K
15:30 21.81 21.81 21.81 21.81 0.1K
15:31 21.81 21.81 21.80 21.80 0.5K
15:32 21.80 21.80 21.80 21.80 0.2K
15:33 21.80 21.81 21.80 21.81 0.8K
15:34 21.80 21.80 21.80 21.80 1.4K
15:35 21.81 21.81 21.80 21.81 5.6K
15:36 21.80 21.81 21.80 21.81 4.0K
15:37 21.81 21.81 21.81 21.81 1.7K
15:39 21.81 21.81 21.81 21.81 0.5K
15:40 21.81 21.81 21.80 21.80 2.3K
15:41 21.81 21.81 21.81 21.81 5.1K
15:42 21.81 21.81 21.80 21.81 4.1K
15:43 21.81 21.81 21.81 21.81 1.0K
15:44 21.81 21.81 21.81 21.81 1.4K
15:45 21.81 21.81 21.80 21.81 2.0K
15:46 21.81 21.81 21.81 21.81 5.2K
15:47 21.80 21.81 21.80 21.81 6.8K
15:48 21.80 21.81 21.80 21.81 6.3K
15:49 21.81 21.81 21.81 21.81 2.2K
15:50 21.81 21.81 21.81 21.81 7.8K
15:51 21.81 21.81 21.81 21.81 1.1K
15:52 21.81 21.81 21.81 21.81 0.8K
15:53 21.81 21.81 21.81 21.81 6.4K
15:54 21.81 21.81 21.81 21.81 2.6K
15:55 21.81 21.81 21.80 21.81 13.3K
15:56 21.80 21.81 21.79 21.80 47.1K
15:57 21.80 21.80 21.80 21.80 7.4K
15:58 21.79 21.81 21.79 21.81 18.1K
15:59 21.81 21.81 21.81 21.81 31.9K
16:00 21.81 21.81 21.80 21.80 34.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available