Sprott Physical Gold Trust

PHYS
🏛️ usa →
29.86
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.09 22.10 22.07 22.07 190.5K
09:31 22.08 22.08 22.07 22.07 6.0K
09:32 22.07 22.11 22.07 22.11 38.2K
09:33 22.11 22.11 22.09 22.09 23.0K
09:34 22.08 22.09 22.08 22.09 18.9K
09:35 22.09 22.10 22.08 22.09 17.2K
09:36 22.09 22.09 22.08 22.08 5.6K
09:37 22.09 22.09 22.07 22.07 18.6K
09:38 22.07 22.08 22.07 22.07 14.4K
09:39 22.07 22.09 22.07 22.07 13.9K
09:40 22.07 22.07 22.06 22.06 12.0K
09:41 22.07 22.07 22.06 22.07 22.0K
09:42 22.07 22.07 22.03 22.04 40.0K
09:43 22.04 22.05 22.04 22.05 12.0K
09:44 22.03 22.05 22.03 22.03 54.7K
09:45 22.02 22.03 22.01 22.02 48.1K
09:46 22.02 22.04 22.02 22.03 39.3K
09:47 22.04 22.04 22.03 22.03 11.8K
09:48 22.02 22.03 22.02 22.03 34.6K
09:49 22.03 22.03 22.02 22.02 9.1K
09:50 22.01 22.02 22.00 22.00 51.2K
09:51 22.01 22.02 22.01 22.01 18.3K
09:52 22.01 22.01 22.01 22.01 7.9K
09:53 22.00 22.02 22.00 22.02 12.1K
09:54 22.02 22.02 22.00 22.00 16.8K
09:55 22.00 22.00 21.99 22.00 14.2K
09:56 21.99 22.01 21.99 22.01 25.2K
09:57 22.00 22.00 21.99 22.00 17.4K
09:58 22.00 22.00 21.99 21.99 39.9K
09:59 21.99 21.99 21.98 21.99 23.9K
10:00 21.98 21.98 21.97 21.98 10.7K
10:01 21.98 22.00 21.98 21.99 68.1K
10:02 21.99 21.99 21.99 21.99 19.7K
10:03 21.98 21.98 21.96 21.96 19.2K
10:04 21.99 21.99 21.98 21.99 30.5K
10:05 21.99 22.01 21.99 22.00 27.8K
10:06 22.01 22.01 22.00 22.00 4.6K
10:07 22.01 22.01 22.00 22.00 35.9K
10:08 22.00 22.01 21.99 21.99 21.3K
10:09 21.99 22.02 21.98 22.02 29.4K
10:10 22.02 22.02 22.01 22.01 37.4K
10:11 22.02 22.02 22.01 22.02 23.0K
10:12 22.01 22.03 22.01 22.03 24.1K
10:13 22.03 22.04 22.02 22.03 58.6K
10:14 22.03 22.03 22.03 22.03 8.1K
10:15 22.03 22.03 22.01 22.03 37.2K
10:16 22.03 22.03 22.02 22.03 15.7K
10:17 22.03 22.03 22.01 22.02 29.9K
10:18 22.02 22.03 22.02 22.02 13.6K
10:19 22.02 22.03 22.01 22.03 43.9K
10:20 22.02 22.05 22.02 22.05 33.1K
10:21 22.05 22.05 22.03 22.04 30.4K
10:22 22.04 22.04 22.03 22.04 7.7K
10:23 22.04 22.04 22.04 22.04 10.4K
10:24 22.04 22.04 22.03 22.03 20.1K
10:25 22.03 22.03 22.03 22.03 12.8K
10:26 22.04 22.04 22.03 22.03 8.0K
10:27 22.03 22.04 22.03 22.04 33.8K
10:28 22.03 22.05 22.03 22.05 30.0K
10:29 22.05 22.05 22.04 22.05 15.9K
10:30 22.04 22.05 22.04 22.05 20.4K
10:31 22.04 22.06 22.04 22.06 11.3K
10:32 22.06 22.07 22.06 22.06 5.1K
10:33 22.06 22.07 22.06 22.06 17.0K
10:34 22.05 22.06 22.04 22.06 14.3K
10:35 22.05 22.06 22.05 22.06 2.4K
10:36 22.06 22.06 22.04 22.04 11.6K
10:37 22.03 22.03 22.03 22.03 16.1K
10:38 22.04 22.05 22.04 22.04 11.9K
10:39 22.04 22.04 22.03 22.04 2.8K
10:40 22.04 22.04 22.04 22.04 2.4K
10:41 22.04 22.04 22.03 22.03 3.9K
10:42 22.03 22.04 22.03 22.04 4.1K
10:43 22.04 22.05 22.04 22.05 17.1K
10:44 22.04 22.05 22.04 22.04 10.9K
10:45 22.04 22.04 22.04 22.04 0.2K
10:46 22.03 22.04 22.03 22.04 6.5K
10:47 22.05 22.05 22.04 22.05 17.3K
10:48 22.05 22.06 22.05 22.06 15.0K
10:49 22.05 22.06 22.05 22.06 10.5K
10:50 22.05 22.07 22.05 22.07 11.9K
10:51 22.07 22.08 22.07 22.08 4.2K
10:52 22.08 22.08 22.07 22.08 13.9K
10:53 22.08 22.10 22.08 22.10 12.3K
10:54 22.10 22.10 22.09 22.10 5.5K
10:55 22.10 22.10 22.09 22.09 1.0K
10:56 22.10 22.10 22.09 22.10 3.3K
10:57 22.09 22.10 22.09 22.10 0.5K
10:58 22.10 22.10 22.10 22.10 10.5K
10:59 22.11 22.11 22.11 22.11 2.8K
11:00 22.11 22.11 22.09 22.09 12.2K
11:01 22.11 22.11 22.11 22.11 5.2K
11:02 22.11 22.11 22.11 22.10 3.8K
11:03 22.11 22.11 22.09 22.11 14.6K
11:04 22.11 22.11 22.10 22.10 27.4K
11:05 22.10 22.12 22.10 22.12 10.7K
11:06 22.12 22.13 22.12 22.12 7.0K
11:07 22.12 22.13 22.12 22.13 2.9K
11:08 22.12 22.13 22.12 22.13 6.5K
11:09 22.12 22.12 22.12 22.12 8.6K
11:10 22.12 22.13 22.12 22.13 5.2K
11:11 22.13 22.13 22.12 22.13 9.6K
11:12 22.12 22.13 22.12 22.13 1.6K
11:13 22.13 22.13 22.13 22.13 2.1K
11:14 22.12 22.12 22.12 22.12 17.6K
11:15 22.11 22.12 22.11 22.12 7.0K
11:16 22.12 22.12 22.11 22.11 17.3K
11:17 22.11 22.11 22.11 22.11 97.7K
11:18 22.11 22.11 22.10 22.11 3.3K
11:19 22.11 22.11 22.11 22.11 0.9K
11:20 22.11 22.11 22.11 22.11 0.1K
11:21 22.11 22.11 22.10 22.10 0.7K
11:22 22.11 22.11 22.11 22.11 19.8K
11:23 22.11 22.11 22.11 22.11 6.4K
11:24 22.10 22.11 22.10 22.11 7.5K
11:25 22.11 22.11 22.10 22.11 0.4K
11:26 22.10 22.11 22.10 22.11 1.2K
11:27 22.11 22.11 22.11 22.11 2.8K
11:29 22.11 22.11 22.09 22.10 34.9K
11:31 22.10 22.10 22.10 22.10 2.0K
11:32 22.10 22.10 22.10 22.10 1.7K
11:33 22.10 22.10 22.10 22.10 0.2K
11:34 22.10 22.10 22.10 22.10 12.3K
11:35 22.10 22.10 22.09 22.10 4.7K
11:36 22.10 22.11 22.10 22.11 9.4K
11:37 22.12 22.12 22.11 22.11 9.4K
11:38 22.11 22.11 22.11 22.11 0.3K
11:39 22.11 22.12 22.10 22.11 30.2K
11:40 22.11 22.12 22.11 22.11 6.7K
11:41 22.11 22.11 22.10 22.10 18.2K
11:42 22.11 22.11 22.10 22.11 12.4K
11:43 22.11 22.11 22.09 22.09 8.2K
11:44 22.09 22.09 22.09 22.09 0.9K
11:45 22.10 22.10 22.09 22.09 4.9K
11:46 22.09 22.09 22.09 22.09 9.0K
11:48 22.10 22.10 22.09 22.10 7.4K
11:49 22.10 22.10 22.09 22.10 29.7K
11:50 22.10 22.10 22.10 22.09 41.5K
11:51 22.09 22.09 22.09 22.09 30.2K
11:52 22.09 22.09 22.09 22.09 3.0K
11:53 22.09 22.09 22.09 22.09 28.9K
11:54 22.09 22.11 22.09 22.11 16.9K
11:55 22.11 22.11 22.10 22.11 10.8K
11:56 22.11 22.12 22.11 22.11 16.4K
11:57 22.11 22.11 22.10 22.11 20.8K
11:58 22.10 22.11 22.10 22.11 6.7K
11:59 22.10 22.11 22.10 22.11 5.3K
12:00 22.11 22.11 22.11 22.11 25.4K
12:01 22.11 22.11 22.10 22.11 4.8K
12:02 22.11 22.11 22.11 22.11 2.2K
12:03 22.10 22.11 22.10 22.11 2.6K
12:04 22.10 22.12 22.10 22.12 7.5K
12:05 22.13 22.13 22.11 22.12 24.6K
12:06 22.11 22.11 22.11 22.11 10.0K
12:07 22.11 22.11 22.11 22.11 0.5K
12:08 22.11 22.11 22.10 22.11 2.6K
12:09 22.10 22.10 22.10 22.10 0.3K
12:10 22.11 22.11 22.11 22.11 2.8K
12:11 22.11 22.11 22.10 22.10 2.0K
12:12 22.10 22.11 22.10 22.11 14.1K
12:13 22.11 22.11 22.10 22.11 9.5K
12:14 22.11 22.11 22.10 22.10 19.8K
12:15 22.11 22.11 22.10 22.10 36.9K
12:16 22.09 22.10 22.09 22.10 6.8K
12:17 22.09 22.10 22.09 22.10 2.4K
12:18 22.10 22.10 22.10 22.10 1.0K
12:19 22.10 22.10 22.10 22.10 7.0K
12:20 22.09 22.10 22.09 22.09 7.1K
12:21 22.10 22.10 22.09 22.09 20.0K
12:23 22.10 22.10 22.09 22.09 17.5K
12:24 22.10 22.10 22.09 22.09 27.7K
12:25 22.08 22.09 22.08 22.09 25.0K
12:26 22.09 22.09 22.09 22.08 7.8K
12:27 22.08 22.09 22.08 22.09 9.2K
12:28 22.09 22.09 22.09 22.09 1.8K
12:29 22.09 22.09 22.08 22.08 9.3K
12:30 22.09 22.09 22.09 22.08 5.9K
12:31 22.08 22.09 22.08 22.09 3.2K
12:32 22.08 22.09 22.07 22.07 25.4K
12:33 22.08 22.08 22.08 22.08 0.8K
12:34 22.07 22.08 22.07 22.08 15.2K
12:35 22.07 22.07 22.07 22.07 8.7K
12:37 22.08 22.08 22.07 22.08 11.4K
12:38 22.08 22.08 22.07 22.08 5.3K
12:39 22.08 22.09 22.08 22.09 11.7K
12:40 22.09 22.09 22.07 22.07 19.5K
12:41 22.08 22.08 22.07 22.07 2.2K
12:42 22.08 22.08 22.08 22.08 25.1K
12:43 22.08 22.08 22.08 22.08 1.0K
12:44 22.07 22.08 22.07 22.07 14.7K
12:45 22.08 22.08 22.08 22.08 3.4K
12:46 22.08 22.08 22.08 22.08 7.5K
12:47 22.07 22.07 22.06 22.06 22.9K
12:48 22.07 22.07 22.06 22.07 3.1K
12:49 22.07 22.07 22.07 22.07 2.5K
12:50 22.07 22.07 22.07 22.07 11.9K
12:51 22.07 22.07 22.07 22.07 5.7K
12:52 22.07 22.07 22.06 22.07 3.8K
12:53 22.07 22.07 22.06 22.07 9.5K
12:54 22.06 22.06 22.06 22.06 0.3K
12:55 22.06 22.07 22.06 22.07 20.9K
12:56 22.06 22.07 22.06 22.06 4.9K
12:57 22.07 22.07 22.06 22.07 1.9K
12:59 22.06 22.06 22.06 22.06 0.6K
13:00 22.07 22.07 22.06 22.07 10.5K
13:01 22.06 22.07 22.06 22.06 5.3K
13:02 22.06 22.06 22.06 22.06 4.5K
13:03 22.06 22.06 22.06 22.05 8.2K
13:04 22.06 22.06 22.06 22.06 0.1K
13:05 22.05 22.06 22.05 22.06 16.4K
13:06 22.05 22.06 22.05 22.06 5.9K
13:07 22.06 22.06 22.05 22.05 50.0K
13:08 22.06 22.06 22.05 22.05 2.1K
13:09 22.05 22.05 22.05 22.05 4.3K
13:10 22.05 22.05 22.05 22.05 20.7K
13:11 22.05 22.05 22.05 22.05 2.6K
13:12 22.04 22.05 22.04 22.05 12.5K
13:13 22.04 22.05 22.04 22.05 4.0K
13:14 22.04 22.05 22.04 22.05 5.5K
13:15 22.05 22.05 22.05 22.05 8.0K
13:16 22.05 22.05 22.03 22.05 25.1K
13:17 22.05 22.06 22.04 22.06 11.6K
13:18 22.05 22.07 22.05 22.06 18.5K
13:19 22.07 22.07 22.06 22.06 20.2K
13:20 22.06 22.06 22.06 22.06 15.7K
13:21 22.06 22.06 22.05 22.05 10.3K
13:22 22.05 22.07 22.05 22.07 12.5K
13:23 22.07 22.08 22.06 22.06 25.3K
13:24 22.06 22.06 22.05 22.05 9.1K
13:25 22.04 22.06 22.04 22.06 24.8K
13:26 22.06 22.06 22.04 22.04 16.1K
13:27 22.03 22.03 22.03 22.03 38.6K
13:28 22.03 22.03 22.02 22.02 31.5K
13:29 22.02 22.02 22.01 22.01 23.9K
13:30 22.02 22.02 22.02 22.02 5.1K
13:31 22.02 22.03 22.02 22.02 16.8K
13:32 22.03 22.04 22.03 22.04 20.8K
13:33 22.04 22.04 22.03 22.04 4.7K
13:34 22.04 22.04 22.04 22.04 7.1K
13:35 22.04 22.05 22.04 22.05 34.1K
13:36 22.05 22.05 22.04 22.05 16.8K
13:37 22.06 22.07 22.05 22.07 34.0K
13:38 22.07 22.07 22.05 22.05 38.5K
13:39 22.05 22.06 22.05 22.06 3.3K
13:40 22.06 22.07 22.06 22.06 17.0K
13:41 22.06 22.07 22.06 22.07 7.7K
13:43 22.07 22.07 22.07 22.07 4.3K
13:44 22.06 22.06 22.06 22.06 0.9K
13:45 22.07 22.07 22.07 22.07 2.9K
13:46 22.07 22.07 22.07 22.07 4.2K
13:47 22.07 22.07 22.06 22.07 5.7K
13:48 22.06 22.07 22.06 22.07 7.3K
13:49 22.07 22.08 22.07 22.08 18.5K
13:50 22.07 22.08 22.07 22.07 6.2K
13:51 22.07 22.07 22.07 22.07 2.9K
13:52 22.06 22.07 22.06 22.06 3.7K
13:53 22.07 22.07 22.07 22.07 2.0K
13:54 22.07 22.07 22.07 22.07 1.9K
13:55 22.06 22.07 22.06 22.07 0.7K
13:56 22.07 22.07 22.06 22.06 4.1K
13:57 22.07 22.07 22.07 22.07 1.2K
13:58 22.06 22.06 22.06 22.06 0.7K
13:59 22.05 22.06 22.05 22.06 29.2K
14:00 22.06 22.07 22.06 22.07 53.0K
14:01 22.06 22.07 22.06 22.07 0.6K
14:02 22.07 22.07 22.06 22.06 4.7K
14:03 22.06 22.06 22.06 22.06 2.8K
14:04 22.06 22.06 22.06 22.06 1.5K
14:05 22.06 22.06 22.06 22.06 2.1K
14:06 22.06 22.06 22.06 22.06 2.3K
14:07 22.07 22.07 22.07 22.07 7.7K
14:08 22.07 22.07 22.07 22.07 2.5K
14:09 22.07 22.07 22.06 22.07 12.7K
14:10 22.07 22.07 22.07 22.07 3.0K
14:11 22.07 22.07 22.07 22.07 2.5K
14:12 22.07 22.07 22.06 22.06 6.1K
14:13 22.07 22.07 22.07 22.07 1.0K
14:14 22.06 22.07 22.06 22.07 2.8K
14:15 22.07 22.08 22.06 22.06 39.9K
14:16 22.06 22.07 22.06 22.07 5.4K
14:17 22.06 22.07 22.06 22.06 17.6K
14:18 22.06 22.06 22.06 22.06 5.2K
14:19 22.06 22.06 22.05 22.06 10.4K
14:20 22.05 22.06 22.05 22.06 8.1K
14:21 22.06 22.06 22.05 22.05 18.6K
14:22 22.05 22.05 22.04 22.05 13.7K
14:23 22.05 22.05 22.05 22.05 1.5K
14:24 22.05 22.06 22.04 22.06 46.5K
14:25 22.06 22.06 22.06 22.06 22.4K
14:26 22.06 22.06 22.06 22.06 0.3K
14:27 22.05 22.06 22.05 22.06 23.1K
14:28 22.05 22.06 22.05 22.06 2.3K
14:29 22.06 22.06 22.05 22.05 5.8K
14:30 22.06 22.06 22.06 22.06 5.9K
14:31 22.05 22.06 22.05 22.06 2.4K
14:32 22.06 22.06 22.06 22.06 0.8K
14:33 22.06 22.06 22.05 22.05 7.5K
14:34 22.06 22.06 22.06 22.06 0.1K
14:35 22.06 22.07 22.06 22.07 21.9K
14:36 22.07 22.07 22.07 22.08 31.7K
14:37 22.07 22.08 22.07 22.08 11.9K
14:38 22.08 22.08 22.08 22.08 2.1K
14:39 22.08 22.08 22.08 22.07 2.8K
14:40 22.07 22.08 22.07 22.08 3.6K
14:41 22.08 22.08 22.08 22.08 2.6K
14:42 22.07 22.08 22.07 22.08 7.5K
14:43 22.07 22.08 22.07 22.07 7.1K
14:44 22.08 22.08 22.08 22.08 1.0K
14:45 22.08 22.08 22.08 22.08 4.9K
14:46 22.08 22.08 22.08 22.08 1.9K
14:47 22.08 22.08 22.07 22.08 5.4K
14:48 22.08 22.08 22.07 22.08 5.0K
14:49 22.08 22.08 22.08 22.08 0.3K
14:50 22.08 22.08 22.07 22.07 3.6K
14:51 22.08 22.08 22.08 22.08 1.6K
14:52 22.07 22.09 22.07 22.09 12.3K
14:53 22.09 22.09 22.09 22.09 2.5K
14:54 22.09 22.10 22.09 22.10 11.7K
14:55 22.10 22.10 22.09 22.10 6.5K
14:56 22.09 22.09 22.09 22.09 6.1K
14:57 22.10 22.10 22.09 22.09 11.7K
14:58 22.10 22.10 22.09 22.09 17.6K
14:59 22.09 22.09 22.09 22.09 2.8K
15:00 22.09 22.09 22.08 22.08 1.3K
15:01 22.09 22.09 22.09 22.09 4.8K
15:03 22.09 22.09 22.08 22.08 5.1K
15:04 22.08 22.09 22.08 22.09 30.0K
15:05 22.09 22.10 22.09 22.10 8.8K
15:06 22.09 22.09 22.09 22.09 4.7K
15:07 22.09 22.10 22.09 22.10 1.4K
15:08 22.10 22.10 22.10 22.10 0.5K
15:09 22.10 22.10 22.10 22.10 2.1K
15:10 22.11 22.11 22.10 22.10 3.0K
15:11 22.11 22.11 22.10 22.11 16.8K
15:12 22.10 22.11 22.10 22.11 2.5K
15:13 22.11 22.11 22.11 22.11 3.4K
15:14 22.11 22.12 22.11 22.12 13.8K
15:15 22.12 22.12 22.11 22.12 0.9K
15:16 22.12 22.12 22.12 22.11 0.8K
15:17 22.12 22.12 22.11 22.12 3.6K
15:18 22.11 22.12 22.11 22.12 3.3K
15:19 22.11 22.12 22.11 22.12 4.1K
15:20 22.11 22.11 22.10 22.11 17.5K
15:21 22.11 22.11 22.10 22.10 2.8K
15:22 22.11 22.11 22.11 22.11 16.2K
15:23 22.11 22.11 22.11 22.11 1.2K
15:24 22.11 22.11 22.10 22.10 4.3K
15:25 22.11 22.11 22.10 22.11 1.4K
15:27 22.11 22.11 22.11 22.11 0.6K
15:28 22.10 22.11 22.10 22.10 1.3K
15:29 22.10 22.10 22.09 22.10 4.5K
15:30 22.10 22.10 22.10 22.10 5.2K
15:31 22.09 22.10 22.09 22.10 9.3K
15:32 22.10 22.10 22.09 22.09 1.1K
15:33 22.09 22.10 22.09 22.10 13.9K
15:34 22.10 22.10 22.09 22.09 7.1K
15:35 22.09 22.09 22.08 22.09 4.9K
15:36 22.09 22.09 22.08 22.09 3.4K
15:37 22.09 22.09 22.09 22.09 0.2K
15:38 22.09 22.09 22.08 22.08 2.9K
15:39 22.09 22.09 22.09 22.08 39.3K
15:40 22.09 22.09 22.08 22.08 14.4K
15:41 22.09 22.09 22.09 22.09 1.0K
15:42 22.09 22.09 22.08 22.08 3.0K
15:43 22.09 22.09 22.08 22.09 5.0K
15:44 22.09 22.10 22.09 22.10 1.0K
15:45 22.10 22.10 22.10 22.10 1.1K
15:46 22.10 22.10 22.10 22.10 6.1K
15:47 22.10 22.10 22.10 22.10 1.5K
15:48 22.10 22.10 22.10 22.10 13.7K
15:49 22.11 22.11 22.10 22.11 14.9K
15:50 22.12 22.12 22.12 22.12 4.5K
15:51 22.12 22.12 22.11 22.12 1.3K
15:52 22.12 22.12 22.11 22.12 14.3K
15:53 22.12 22.12 22.12 22.12 0.6K
15:54 22.12 22.12 22.12 22.12 6.0K
15:55 22.12 22.13 22.12 22.12 27.3K
15:56 22.13 22.13 22.13 22.12 73.9K
15:57 22.13 22.13 22.11 22.12 76.9K
15:58 22.11 22.12 22.11 22.11 41.5K
15:59 22.11 22.12 22.11 22.11 80.3K
16:00 22.12 22.12 22.10 22.10 386.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available