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 22.17 22.17 22.15 22.17 329.9K
09:31 22.16 22.16 22.16 22.16 15.3K
09:32 22.16 22.16 22.15 22.15 15.6K
09:33 22.14 22.14 22.14 22.14 3.3K
09:34 22.15 22.15 22.14 22.14 0.5K
09:35 22.15 22.15 22.15 22.15 0.2K
09:36 22.14 22.14 22.14 22.14 1.5K
09:37 22.14 22.14 22.14 22.14 5.3K
09:38 22.15 22.15 22.15 22.14 0.4K
09:39 22.15 22.15 22.14 22.14 2.3K
09:40 22.14 22.15 22.14 22.14 15.8K
09:41 22.14 22.14 22.13 22.14 5.7K
09:42 22.13 22.14 22.13 22.13 1.9K
09:43 22.13 22.14 22.13 22.14 1.4K
09:44 22.13 22.14 22.13 22.14 2.1K
09:45 22.15 22.15 22.15 22.15 49.1K
09:46 22.15 22.15 22.14 22.14 12.7K
09:47 22.12 22.12 22.11 22.11 3.6K
09:48 22.11 22.11 22.10 22.10 11.0K
09:49 22.11 22.11 22.09 22.09 11.6K
09:50 22.08 22.09 22.08 22.09 22.7K
09:51 22.09 22.10 22.09 22.10 11.1K
09:52 22.10 22.11 22.10 22.11 2.2K
09:53 22.10 22.10 22.10 22.10 6.9K
09:54 22.09 22.11 22.09 22.10 10.5K
09:55 22.10 22.10 22.08 22.08 8.1K
09:56 22.08 22.08 22.07 22.07 13.3K
09:57 22.07 22.07 22.06 22.07 4.8K
09:58 22.07 22.07 22.04 22.05 17.9K
09:59 22.04 22.05 22.03 22.03 17.4K
10:00 22.03 22.03 22.00 22.01 37.0K
10:01 22.01 22.02 22.00 22.01 59.3K
10:02 22.01 22.02 22.01 22.02 24.9K
10:03 22.02 22.03 22.01 22.01 17.8K
10:04 22.01 22.02 22.01 22.01 11.1K
10:05 22.01 22.02 22.01 22.02 15.6K
10:06 22.01 22.02 22.01 22.01 22.0K
10:07 22.01 22.01 21.99 21.99 16.8K
10:08 22.00 22.00 21.98 21.98 21.6K
10:09 21.99 22.00 21.99 22.00 16.3K
10:10 22.00 22.02 22.00 22.02 28.8K
10:11 22.03 22.03 22.01 22.03 24.5K
10:12 22.02 22.03 22.02 22.02 15.5K
10:13 22.04 22.04 22.03 22.04 5.9K
10:14 22.04 22.04 22.04 22.04 0.9K
10:15 22.05 22.05 22.05 22.05 35.5K
10:16 22.05 22.06 22.05 22.05 33.6K
10:17 22.05 22.07 22.05 22.07 21.0K
10:18 22.07 22.07 22.07 22.07 5.1K
10:19 22.06 22.06 22.04 22.05 29.5K
10:20 22.06 22.07 22.06 22.07 4.6K
10:21 22.07 22.07 22.07 22.07 0.8K
10:22 22.07 22.08 22.06 22.07 82.6K
10:23 22.07 22.07 22.05 22.05 9.9K
10:24 22.06 22.06 22.06 22.06 7.8K
10:25 22.07 22.07 22.06 22.07 0.7K
10:26 22.06 22.07 22.05 22.05 90.2K
10:27 22.05 22.05 22.05 22.05 0.9K
10:28 22.05 22.05 22.04 22.04 11.4K
10:29 22.05 22.05 22.04 22.04 5.0K
10:30 22.04 22.05 22.03 22.05 15.0K
10:31 22.04 22.06 22.04 22.06 8.8K
10:32 22.05 22.05 22.05 22.05 2.5K
10:33 22.04 22.05 22.04 22.05 11.4K
10:34 22.04 22.04 22.04 22.04 3.7K
10:35 22.05 22.05 22.04 22.04 1.9K
10:36 22.05 22.05 22.05 22.05 3.7K
10:38 22.05 22.05 22.05 22.05 2.7K
10:39 22.04 22.06 22.04 22.06 7.7K
10:40 22.07 22.08 22.07 22.07 25.2K
10:41 22.07 22.08 22.07 22.08 11.1K
10:42 22.08 22.08 22.08 22.08 1.4K
10:43 22.08 22.08 22.07 22.07 0.3K
10:44 22.07 22.08 22.07 22.07 3.7K
10:45 22.07 22.07 22.07 22.07 21.1K
10:46 22.07 22.07 22.07 22.07 9.6K
10:47 22.09 22.09 22.09 22.09 36.0K
10:48 22.08 22.08 22.08 22.08 1.7K
10:49 22.08 22.08 22.08 22.08 0.2K
10:50 22.09 22.09 22.09 22.09 1.8K
10:51 22.09 22.09 22.09 22.09 20.9K
10:52 22.09 22.09 22.09 22.08 2.3K
10:53 22.09 22.09 22.08 22.08 1.6K
10:54 22.09 22.09 22.08 22.09 1.2K
10:55 22.09 22.09 22.08 22.08 5.3K
10:56 22.08 22.09 22.08 22.08 6.2K
10:57 22.09 22.09 22.08 22.08 10.3K
10:58 22.08 22.08 22.08 22.08 13.7K
10:59 22.07 22.07 22.07 22.07 2.8K
11:00 22.07 22.07 22.07 22.07 36.8K
11:01 22.07 22.08 22.07 22.08 3.6K
11:02 22.07 22.07 22.06 22.07 9.3K
11:03 22.06 22.06 22.06 22.06 0.4K
11:04 22.08 22.08 22.08 22.08 12.8K
11:05 22.08 22.09 22.08 22.09 2.8K
11:06 22.09 22.09 22.09 22.09 1.8K
11:07 22.09 22.09 22.08 22.09 3.7K
11:08 22.08 22.09 22.08 22.08 6.5K
11:11 22.09 22.09 22.09 22.09 7.2K
11:12 22.09 22.09 22.09 22.09 1.7K
11:14 22.09 22.09 22.09 22.09 0.3K
11:16 22.09 22.10 22.09 22.10 13.3K
11:17 22.10 22.10 22.10 22.10 8.8K
11:18 22.11 22.11 22.10 22.10 23.0K
11:19 22.10 22.10 22.09 22.09 11.8K
11:20 22.09 22.09 22.07 22.07 23.3K
11:21 22.07 22.08 22.07 22.08 1.1K
11:22 22.08 22.09 22.08 22.09 38.6K
11:23 22.09 22.09 22.09 22.09 0.9K
11:24 22.08 22.08 22.08 22.08 0.3K
11:25 22.08 22.09 22.08 22.09 0.3K
11:26 22.09 22.09 22.09 22.09 0.7K
11:27 22.08 22.08 22.08 22.08 0.4K
11:29 22.08 22.08 22.08 22.08 8.6K
11:30 22.08 22.08 22.07 22.07 18.4K
11:33 22.08 22.08 22.06 22.06 3.9K
11:34 22.07 22.08 22.07 22.08 13.5K
11:35 22.08 22.08 22.08 22.08 0.4K
11:36 22.07 22.07 22.07 22.07 1.5K
11:38 22.07 22.08 22.07 22.08 7.2K
11:39 22.09 22.09 22.08 22.09 2.8K
11:40 22.09 22.09 22.09 22.09 10.5K
11:41 22.10 22.10 22.09 22.10 32.1K
11:44 22.09 22.09 22.09 22.09 1.5K
11:45 22.09 22.09 22.09 22.09 2.6K
11:47 22.10 22.10 22.09 22.09 6.2K
11:48 22.08 22.08 22.08 22.08 1.4K
11:50 22.08 22.09 22.08 22.08 6.7K
11:52 22.08 22.08 22.08 22.08 0.2K
11:53 22.08 22.08 22.07 22.07 8.2K
11:54 22.08 22.08 22.08 22.08 0.5K
11:55 22.08 22.08 22.06 22.06 4.5K
11:56 22.07 22.07 22.06 22.06 1.2K
11:57 22.07 22.08 22.07 22.07 36.4K
11:58 22.07 22.07 22.07 22.07 15.6K
11:59 22.08 22.08 22.07 22.07 4.4K
12:00 22.07 22.07 22.07 22.07 1.2K
12:02 22.07 22.08 22.07 22.08 25.9K
12:05 22.08 22.09 22.08 22.09 7.6K
12:06 22.08 22.08 22.08 22.08 6.1K
12:07 22.09 22.09 22.08 22.08 0.6K
12:08 22.09 22.09 22.09 22.09 3.5K
12:09 22.08 22.08 22.08 22.08 28.4K
12:12 22.08 22.08 22.08 22.08 0.1K
12:13 22.08 22.08 22.08 22.08 0.2K
12:14 22.07 22.07 22.07 22.07 14.3K
12:15 22.06 22.06 22.06 22.06 0.8K
12:16 22.07 22.07 22.07 22.07 0.7K
12:17 22.07 22.07 22.07 22.07 0.6K
12:18 22.06 22.06 22.06 22.06 0.4K
12:20 22.07 22.07 22.07 22.07 1.2K
12:21 22.06 22.06 22.06 22.06 1.5K
12:22 22.07 22.08 22.07 22.08 11.3K
12:23 22.08 22.08 22.08 22.08 0.6K
12:24 22.08 22.08 22.07 22.07 1.4K
12:25 22.07 22.07 22.07 22.07 2.6K
12:28 22.08 22.08 22.08 22.08 0.4K
12:29 22.08 22.08 22.08 22.08 0.7K
12:30 22.08 22.08 22.08 22.08 4.7K
12:31 22.08 22.08 22.08 22.08 1.6K
12:33 22.08 22.08 22.08 22.08 0.1K
12:34 22.07 22.08 22.07 22.07 14.2K
12:35 22.07 22.07 22.07 22.07 8.6K
12:36 22.07 22.07 22.06 22.06 2.5K
12:38 22.06 22.06 22.06 22.06 0.3K
12:40 22.07 22.07 22.07 22.07 20.8K
12:41 22.08 22.08 22.08 22.08 0.7K
12:43 22.08 22.08 22.07 22.07 0.4K
12:45 22.07 22.07 22.07 22.07 20.8K
12:46 22.07 22.07 22.07 22.06 2.1K
12:47 22.07 22.07 22.07 22.07 10.4K
12:48 22.06 22.07 22.06 22.07 1.5K
12:51 22.07 22.07 22.07 22.07 2.2K
12:53 22.07 22.08 22.07 22.07 14.2K
12:54 22.07 22.09 22.07 22.09 23.6K
12:55 22.08 22.09 22.08 22.08 12.2K
12:56 22.09 22.09 22.08 22.08 25.5K
12:57 22.09 22.09 22.09 22.09 0.4K
12:58 22.08 22.09 22.08 22.09 8.3K
12:59 22.09 22.09 22.08 22.08 2.3K
13:01 22.09 22.09 22.09 22.09 0.2K
13:02 22.09 22.09 22.08 22.08 1.1K
13:04 22.08 22.08 22.08 22.08 0.5K
13:05 22.09 22.09 22.09 22.09 0.5K
13:06 22.09 22.09 22.09 22.09 0.1K
13:07 22.09 22.09 22.09 22.08 1.1K
13:08 22.09 22.09 22.08 22.08 2.9K
13:09 22.09 22.09 22.08 22.08 17.5K
13:10 22.09 22.09 22.08 22.08 5.7K
13:11 22.09 22.09 22.09 22.09 4.0K
13:12 22.09 22.09 22.09 22.08 5.7K
13:16 22.09 22.09 22.08 22.08 3.4K
13:17 22.08 22.08 22.08 22.08 41.4K
13:18 22.07 22.08 22.07 22.08 1.9K
13:21 22.08 22.08 22.07 22.08 16.6K
13:22 22.08 22.09 22.08 22.08 32.7K
13:23 22.08 22.08 22.07 22.07 5.7K
13:24 22.07 22.07 22.07 22.07 0.3K
13:26 22.07 22.07 22.07 22.07 0.4K
13:27 22.07 22.08 22.07 22.08 1.3K
13:29 22.08 22.08 22.07 22.07 7.6K
13:30 22.08 22.09 22.08 22.08 22.0K
13:31 22.08 22.09 22.08 22.09 4.7K
13:32 22.08 22.08 22.07 22.07 12.3K
13:33 22.08 22.08 22.08 22.07 6.2K
13:35 22.07 22.08 22.07 22.08 0.8K
13:36 22.07 22.07 22.07 22.07 0.6K
13:38 22.08 22.08 22.08 22.08 0.5K
13:41 22.07 22.07 22.07 22.07 12.6K
13:42 22.08 22.08 22.08 22.08 1.9K
13:43 22.08 22.09 22.08 22.08 31.7K
13:44 22.08 22.08 22.08 22.08 2.3K
13:45 22.09 22.09 22.08 22.08 6.4K
13:46 22.09 22.09 22.09 22.09 1.0K
13:47 22.09 22.09 22.08 22.08 1.0K
13:48 22.10 22.10 22.09 22.09 18.4K
13:49 22.10 22.10 22.09 22.09 1.0K
13:50 22.09 22.09 22.09 22.09 0.2K
13:51 22.10 22.10 22.10 22.10 5.2K
13:53 22.09 22.10 22.09 22.10 0.7K
13:54 22.09 22.09 22.09 22.09 0.7K
13:55 22.09 22.09 22.09 22.09 13.2K
13:56 22.09 22.10 22.09 22.10 37.0K
13:57 22.10 22.10 22.09 22.09 8.3K
13:59 22.09 22.10 22.09 22.10 1.5K
14:00 22.08 22.08 22.08 22.08 8.0K
14:01 22.08 22.08 22.08 22.08 2.2K
14:02 22.09 22.09 22.08 22.08 0.6K
14:04 22.08 22.08 22.08 22.08 0.6K
14:05 22.09 22.09 22.09 22.09 22.5K
14:06 22.08 22.08 22.08 22.08 19.1K
14:07 22.07 22.08 22.07 22.08 6.2K
14:08 22.07 22.07 22.07 22.07 5.0K
14:09 22.08 22.08 22.08 22.08 2.5K
14:10 22.08 22.09 22.08 22.09 18.4K
14:11 22.09 22.09 22.09 22.09 2.4K
14:12 22.08 22.08 22.08 22.08 0.1K
14:13 22.08 22.09 22.08 22.09 4.5K
14:14 22.08 22.08 22.08 22.08 3.1K
14:15 22.09 22.09 22.08 22.08 1.6K
14:17 22.09 22.09 22.09 22.09 0.7K
14:21 22.09 22.09 22.09 22.09 0.2K
14:22 22.08 22.09 22.08 22.09 1.1K
14:23 22.09 22.09 22.09 22.09 2.2K
14:25 22.08 22.08 22.08 22.08 0.4K
14:26 22.08 22.08 22.08 22.08 0.6K
14:27 22.08 22.08 22.08 22.08 1.0K
14:28 22.09 22.09 22.08 22.08 1.1K
14:29 22.08 22.09 22.08 22.09 0.4K
14:30 22.08 22.09 22.08 22.08 2.1K
14:31 22.08 22.08 22.08 22.08 1.1K
14:32 22.08 22.09 22.08 22.09 27.2K
14:33 22.08 22.08 22.07 22.08 3.8K
14:34 22.08 22.08 22.07 22.08 1.1K
14:35 22.08 22.08 22.07 22.08 3.1K
14:36 22.08 22.08 22.07 22.08 1.5K
14:37 22.08 22.08 22.08 22.08 0.5K
14:38 22.07 22.08 22.07 22.08 12.8K
14:39 22.08 22.08 22.08 22.08 4.1K
14:40 22.08 22.08 22.08 22.08 0.4K
14:41 22.08 22.08 22.08 22.08 0.4K
14:42 22.07 22.08 22.07 22.08 1.7K
14:43 22.07 22.08 22.07 22.08 2.4K
14:44 22.08 22.08 22.07 22.08 1.2K
14:45 22.07 22.08 22.07 22.08 2.4K
14:46 22.08 22.08 22.08 22.08 0.2K
14:47 22.08 22.08 22.08 22.08 0.6K
14:48 22.08 22.09 22.08 22.09 13.8K
14:49 22.09 22.09 22.09 22.09 0.6K
14:51 22.09 22.09 22.09 22.09 0.7K
14:52 22.09 22.09 22.09 22.09 3.2K
14:53 22.10 22.10 22.09 22.10 13.1K
14:54 22.10 22.10 22.09 22.10 2.1K
14:55 22.10 22.10 22.10 22.10 0.9K
14:56 22.09 22.10 22.09 22.10 3.0K
14:57 22.09 22.10 22.09 22.10 1.4K
14:58 22.09 22.10 22.09 22.10 1.7K
14:59 22.09 22.09 22.09 22.09 0.2K
15:00 22.09 22.10 22.09 22.10 0.7K
15:02 22.10 22.10 22.10 22.10 1.8K
15:03 22.10 22.10 22.10 22.10 0.6K
15:04 22.10 22.10 22.10 22.10 3.3K
15:05 22.10 22.10 22.09 22.09 0.4K
15:06 22.10 22.10 22.10 22.10 10.3K
15:07 22.11 22.11 22.11 22.11 0.9K
15:08 22.11 22.11 22.11 22.11 5.3K
15:09 22.12 22.12 22.11 22.11 22.6K
15:10 22.12 22.12 22.12 22.12 3.7K
15:11 22.11 22.12 22.11 22.12 0.9K
15:12 22.11 22.12 22.11 22.12 17.4K
15:13 22.12 22.12 22.12 22.12 2.6K
15:14 22.11 22.12 22.11 22.12 4.4K
15:15 22.11 22.11 22.11 22.11 2.4K
15:16 22.11 22.11 22.11 22.11 0.3K
15:17 22.11 22.11 22.11 22.11 0.9K
15:18 22.11 22.12 22.11 22.11 1.8K
15:19 22.11 22.11 22.11 22.11 0.5K
15:20 22.12 22.12 22.12 22.12 0.1K
15:21 22.12 22.12 22.10 22.11 12.3K
15:22 22.11 22.11 22.11 22.11 0.9K
15:23 22.10 22.11 22.10 22.11 24.6K
15:24 22.11 22.11 22.11 22.11 7.0K
15:25 22.11 22.11 22.10 22.10 0.4K
15:26 22.11 22.11 22.11 22.11 1.6K
15:27 22.10 22.11 22.10 22.11 5.0K
15:28 22.10 22.10 22.10 22.10 12.4K
15:29 22.10 22.10 22.09 22.10 3.9K
15:31 22.09 22.09 22.09 22.09 0.9K
15:33 22.10 22.10 22.10 22.10 0.1K
15:34 22.10 22.10 22.10 22.10 1.0K
15:35 22.10 22.10 22.10 22.10 3.5K
15:36 22.10 22.10 22.10 22.10 25.3K
15:37 22.11 22.11 22.10 22.10 1.8K
15:38 22.10 22.10 22.10 22.10 0.3K
15:39 22.10 22.10 22.10 22.10 4.6K
15:40 22.11 22.11 22.10 22.11 0.5K
15:41 22.11 22.11 22.11 22.11 24.7K
15:42 22.10 22.11 22.10 22.11 10.3K
15:43 22.11 22.11 22.10 22.11 1.9K
15:44 22.11 22.11 22.10 22.11 7.6K
15:45 22.11 22.11 22.10 22.11 5.1K
15:46 22.11 22.11 22.10 22.11 14.0K
15:47 22.11 22.11 22.11 22.11 17.7K
15:48 22.10 22.10 22.10 22.10 1.2K
15:49 22.11 22.11 22.10 22.11 23.3K
15:50 22.11 22.11 22.11 22.11 0.3K
15:52 22.11 22.11 22.10 22.10 4.9K
15:53 22.11 22.12 22.11 22.12 9.4K
15:55 22.12 22.12 22.12 22.12 3.4K
15:56 22.12 22.12 22.11 22.12 10.3K
15:57 22.12 22.12 22.11 22.11 6.7K
15:58 22.12 22.12 22.12 22.12 5.8K
15:59 22.12 22.13 22.11 22.13 63.4K
16:00 22.13 22.14 22.13 22.14 70.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available