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 23.43 23.43 23.43 23.43 104.8K
09:31 23.43 23.44 23.43 23.43 8.3K
09:32 23.43 23.43 23.43 23.43 3.5K
09:33 23.43 23.44 23.42 23.42 8.3K
09:34 23.43 23.43 23.42 23.42 0.4K
09:35 23.42 23.42 23.41 23.41 6.9K
09:36 23.41 23.41 23.40 23.41 9.2K
09:37 23.41 23.41 23.39 23.40 14.1K
09:38 23.40 23.41 23.40 23.40 7.2K
09:39 23.40 23.41 23.40 23.40 16.7K
09:40 23.40 23.41 23.40 23.41 2.1K
09:41 23.40 23.40 23.40 23.40 2.0K
09:42 23.40 23.41 23.40 23.41 7.9K
09:43 23.41 23.41 23.40 23.41 4.1K
09:44 23.40 23.40 23.40 23.40 0.7K
09:45 23.40 23.40 23.38 23.39 2.0K
09:46 23.39 23.39 23.38 23.38 9.4K
09:47 23.39 23.40 23.39 23.40 2.6K
09:48 23.39 23.40 23.39 23.40 1.6K
09:50 23.40 23.40 23.40 23.39 1.5K
09:51 23.40 23.41 23.40 23.40 12.8K
09:52 23.41 23.41 23.41 23.41 0.4K
09:53 23.41 23.41 23.41 23.42 3.9K
09:54 23.42 23.42 23.41 23.42 3.5K
09:55 23.42 23.42 23.41 23.42 2.0K
09:57 23.41 23.41 23.40 23.40 11.1K
09:58 23.40 23.40 23.39 23.39 1.2K
09:59 23.41 23.41 23.40 23.41 7.1K
10:00 23.40 23.40 23.39 23.40 51.0K
10:01 23.40 23.40 23.39 23.39 4.9K
10:02 23.39 23.39 23.39 23.39 0.1K
10:03 23.39 23.40 23.39 23.40 6.5K
10:04 23.40 23.41 23.39 23.40 25.6K
10:05 23.40 23.40 23.40 23.40 11.6K
10:06 23.40 23.41 23.40 23.40 25.6K
10:07 23.40 23.40 23.39 23.39 12.0K
10:08 23.40 23.40 23.40 23.40 14.9K
10:09 23.41 23.41 23.40 23.40 29.2K
10:10 23.41 23.41 23.41 23.41 8.6K
10:11 23.41 23.41 23.40 23.40 13.2K
10:12 23.41 23.42 23.41 23.41 9.2K
10:13 23.42 23.42 23.42 23.42 1.2K
10:14 23.42 23.42 23.41 23.42 9.8K
10:15 23.42 23.42 23.42 23.42 4.4K
10:16 23.41 23.42 23.41 23.41 12.6K
10:17 23.41 23.41 23.40 23.40 7.9K
10:18 23.41 23.41 23.40 23.41 11.2K
10:19 23.41 23.41 23.41 23.41 0.8K
10:20 23.41 23.41 23.41 23.41 0.9K
10:21 23.42 23.42 23.41 23.41 42.8K
10:22 23.41 23.41 23.41 23.41 0.2K
10:23 23.40 23.40 23.38 23.38 14.6K
10:24 23.39 23.39 23.38 23.39 43.7K
10:25 23.39 23.39 23.39 23.39 0.6K
10:26 23.39 23.39 23.38 23.39 2.9K
10:27 23.39 23.39 23.37 23.37 28.7K
10:28 23.37 23.37 23.37 23.37 0.7K
10:29 23.36 23.36 23.35 23.35 43.4K
10:30 23.35 23.36 23.35 23.36 22.9K
10:31 23.36 23.36 23.35 23.35 74.4K
10:32 23.35 23.35 23.34 23.35 54.8K
10:33 23.34 23.34 23.34 23.34 3.2K
10:34 23.33 23.33 23.32 23.33 44.6K
10:35 23.33 23.33 23.32 23.32 45.3K
10:36 23.32 23.32 23.32 23.32 32.1K
10:37 23.32 23.35 23.31 23.35 43.5K
10:38 23.35 23.35 23.32 23.33 15.6K
10:39 23.32 23.33 23.32 23.33 3.5K
10:40 23.33 23.33 23.32 23.32 24.2K
10:41 23.33 23.33 23.32 23.32 24.4K
10:42 23.33 23.33 23.32 23.31 23.4K
10:43 23.32 23.33 23.32 23.33 3.5K
10:44 23.33 23.33 23.32 23.32 17.4K
10:45 23.32 23.32 23.32 23.32 3.1K
10:46 23.32 23.32 23.30 23.30 6.1K
10:47 23.31 23.31 23.30 23.30 2.5K
10:48 23.31 23.31 23.31 23.31 7.3K
10:49 23.30 23.31 23.30 23.31 14.2K
10:50 23.32 23.33 23.32 23.33 12.7K
10:52 23.33 23.34 23.33 23.34 2.7K
10:53 23.34 23.34 23.33 23.34 74.1K
10:54 23.32 23.33 23.32 23.33 10.0K
10:55 23.32 23.32 23.32 23.32 0.5K
10:56 23.33 23.33 23.32 23.33 3.8K
10:57 23.32 23.32 23.32 23.32 13.0K
10:58 23.32 23.32 23.32 23.32 0.3K
10:59 23.32 23.32 23.32 23.32 3.2K
11:00 23.31 23.31 23.31 23.31 15.6K
11:01 23.31 23.31 23.30 23.30 8.2K
11:02 23.29 23.30 23.29 23.30 23.0K
11:03 23.30 23.30 23.30 23.30 4.2K
11:04 23.30 23.30 23.30 23.29 1.5K
11:05 23.28 23.29 23.27 23.27 16.8K
11:06 23.28 23.29 23.28 23.29 17.5K
11:07 23.28 23.29 23.28 23.29 22.9K
11:08 23.30 23.30 23.28 23.29 23.3K
11:09 23.29 23.29 23.29 23.29 0.9K
11:10 23.28 23.30 23.28 23.30 8.9K
11:11 23.30 23.30 23.29 23.29 7.1K
11:12 23.30 23.31 23.29 23.31 5.8K
11:13 23.31 23.31 23.31 23.31 4.0K
11:14 23.31 23.31 23.31 23.31 11.3K
11:15 23.31 23.32 23.31 23.32 21.5K
11:16 23.32 23.32 23.32 23.32 11.6K
11:17 23.32 23.32 23.32 23.32 12.5K
11:19 23.32 23.32 23.32 23.32 0.2K
11:20 23.32 23.33 23.32 23.33 1.1K
11:21 23.33 23.33 23.31 23.31 7.5K
11:22 23.31 23.31 23.31 23.31 1.0K
11:23 23.32 23.32 23.32 23.32 20.6K
11:24 23.32 23.32 23.32 23.32 5.0K
11:25 23.32 23.32 23.32 23.32 2.3K
11:26 23.31 23.31 23.30 23.30 23.6K
11:27 23.30 23.30 23.30 23.30 17.8K
11:28 23.31 23.31 23.30 23.30 4.7K
11:29 23.30 23.30 23.29 23.30 17.7K
11:30 23.30 23.32 23.30 23.32 13.8K
11:31 23.32 23.32 23.32 23.32 1.0K
11:32 23.31 23.31 23.31 23.31 30.1K
11:34 23.30 23.30 23.30 23.30 5.1K
11:35 23.31 23.31 23.30 23.30 3.3K
11:36 23.31 23.31 23.31 23.31 1.6K
11:37 23.32 23.32 23.32 23.31 1.2K
11:38 23.32 23.32 23.32 23.32 0.6K
11:39 23.33 23.33 23.33 23.33 1.3K
11:40 23.33 23.33 23.32 23.33 3.9K
11:41 23.32 23.32 23.32 23.32 0.9K
11:42 23.33 23.34 23.33 23.33 7.0K
11:43 23.34 23.34 23.32 23.33 15.8K
11:44 23.34 23.34 23.34 23.34 1.2K
11:45 23.34 23.34 23.33 23.34 0.9K
11:46 23.34 23.34 23.33 23.33 26.4K
11:48 23.33 23.33 23.33 23.33 0.7K
11:50 23.32 23.32 23.32 23.32 0.1K
11:51 23.33 23.33 23.33 23.33 0.2K
11:52 23.33 23.33 23.33 23.33 13.5K
11:53 23.33 23.33 23.33 23.33 9.4K
11:54 23.34 23.34 23.34 23.34 18.6K
11:55 23.34 23.34 23.33 23.33 1.1K
11:56 23.33 23.33 23.33 23.33 2.0K
11:57 23.33 23.33 23.33 23.33 1.2K
11:58 23.33 23.33 23.32 23.33 1.7K
11:59 23.33 23.33 23.33 23.33 1.4K
12:00 23.33 23.33 23.33 23.33 11.2K
12:01 23.33 23.33 23.33 23.33 4.7K
12:02 23.34 23.34 23.34 23.34 3.0K
12:03 23.34 23.34 23.34 23.34 0.9K
12:04 23.34 23.34 23.33 23.33 2.4K
12:05 23.34 23.34 23.33 23.33 1.0K
12:06 23.34 23.34 23.33 23.33 12.7K
12:07 23.34 23.34 23.33 23.33 2.5K
12:08 23.33 23.33 23.33 23.33 0.9K
12:10 23.33 23.34 23.33 23.34 3.8K
12:11 23.33 23.33 23.32 23.33 3.0K
12:12 23.33 23.33 23.32 23.32 9.5K
12:13 23.33 23.33 23.32 23.32 0.9K
12:14 23.32 23.32 23.32 23.32 4.2K
12:15 23.32 23.32 23.31 23.31 6.3K
12:16 23.32 23.32 23.32 23.32 15.7K
12:17 23.33 23.33 23.32 23.32 13.7K
12:18 23.31 23.32 23.31 23.32 0.2K
12:19 23.31 23.31 23.31 23.31 0.2K
12:21 23.31 23.31 23.31 23.31 3.8K
12:22 23.30 23.30 23.30 23.30 2.3K
12:24 23.30 23.30 23.30 23.30 0.5K
12:25 23.31 23.32 23.30 23.32 15.1K
12:26 23.31 23.31 23.30 23.31 28.9K
12:27 23.31 23.31 23.31 23.31 2.5K
12:28 23.31 23.31 23.31 23.31 1.4K
12:29 23.31 23.31 23.31 23.31 1.5K
12:30 23.31 23.31 23.30 23.30 1.9K
12:31 23.30 23.31 23.30 23.31 2.8K
12:32 23.31 23.31 23.30 23.30 21.6K
12:33 23.30 23.30 23.30 23.30 45.5K
12:35 23.30 23.30 23.30 23.30 20.7K
12:36 23.29 23.30 23.29 23.30 5.1K
12:37 23.31 23.31 23.31 23.31 8.5K
12:38 23.30 23.30 23.30 23.30 10.2K
12:39 23.29 23.29 23.29 23.29 0.4K
12:40 23.30 23.30 23.29 23.29 7.0K
12:41 23.28 23.28 23.28 23.28 0.1K
12:42 23.28 23.28 23.27 23.27 14.6K
12:44 23.28 23.29 23.28 23.29 26.0K
12:45 23.28 23.30 23.28 23.30 19.9K
12:46 23.29 23.29 23.29 23.29 28.5K
12:48 23.29 23.29 23.28 23.29 3.7K
12:49 23.28 23.29 23.28 23.29 14.2K
12:50 23.29 23.30 23.29 23.29 4.3K
12:51 23.29 23.30 23.29 23.30 0.3K
12:52 23.30 23.30 23.30 23.30 1.7K
12:54 23.30 23.30 23.30 23.30 2.4K
12:55 23.30 23.30 23.30 23.30 0.1K
12:56 23.30 23.30 23.28 23.28 9.8K
12:57 23.28 23.29 23.28 23.29 0.7K
12:58 23.29 23.29 23.29 23.29 0.7K
12:59 23.29 23.29 23.29 23.29 1.2K
13:00 23.29 23.29 23.27 23.28 3.9K
13:01 23.27 23.27 23.27 23.27 24.7K
13:02 23.28 23.28 23.28 23.28 3.1K
13:03 23.28 23.28 23.28 23.28 5.1K
13:04 23.28 23.28 23.28 23.28 2.8K
13:05 23.29 23.29 23.28 23.28 3.1K
13:06 23.29 23.29 23.28 23.29 1.9K
13:07 23.28 23.28 23.28 23.28 10.5K
13:08 23.28 23.28 23.28 23.28 2.4K
13:09 23.27 23.27 23.27 23.27 0.3K
13:10 23.28 23.29 23.28 23.29 5.6K
13:11 23.29 23.29 23.29 23.29 5.7K
13:12 23.28 23.28 23.28 23.28 41.0K
13:13 23.28 23.28 23.28 23.28 0.1K
13:15 23.28 23.28 23.28 23.28 4.2K
13:16 23.28 23.28 23.28 23.28 9.6K
13:17 23.28 23.28 23.27 23.27 4.7K
13:18 23.27 23.27 23.27 23.27 1.8K
13:19 23.26 23.27 23.26 23.27 4.5K
13:20 23.27 23.27 23.27 23.27 18.0K
13:21 23.27 23.27 23.27 23.27 22.5K
13:22 23.28 23.28 23.28 23.28 10.1K
13:23 23.28 23.29 23.27 23.29 13.0K
13:24 23.28 23.28 23.28 23.28 9.3K
13:25 23.27 23.28 23.27 23.28 0.7K
13:26 23.28 23.28 23.28 23.28 1.4K
13:27 23.28 23.28 23.28 23.28 1.4K
13:28 23.28 23.28 23.27 23.28 0.7K
13:29 23.27 23.29 23.27 23.29 38.0K
13:30 23.29 23.29 23.27 23.27 18.2K
13:32 23.28 23.28 23.28 23.28 6.0K
13:33 23.28 23.28 23.27 23.27 9.5K
13:34 23.27 23.28 23.27 23.28 0.7K
13:35 23.27 23.27 23.27 23.27 5.4K
13:36 23.26 23.26 23.26 23.26 3.9K
13:37 23.27 23.27 23.27 23.27 8.2K
13:38 23.27 23.27 23.26 23.26 1.6K
13:39 23.26 23.27 23.26 23.27 1.5K
13:40 23.26 23.27 23.26 23.27 1.7K
13:41 23.27 23.27 23.27 23.27 5.8K
13:42 23.27 23.27 23.27 23.27 0.2K
13:44 23.26 23.26 23.26 23.26 3.1K
13:46 23.26 23.26 23.26 23.26 0.2K
13:48 23.26 23.27 23.26 23.27 1.5K
13:49 23.26 23.27 23.26 23.27 3.3K
13:50 23.27 23.27 23.27 23.27 0.8K
13:51 23.27 23.27 23.27 23.27 0.5K
13:52 23.27 23.27 23.26 23.27 5.2K
13:54 23.27 23.27 23.27 23.27 1.1K
13:55 23.26 23.26 23.26 23.26 7.4K
13:56 23.26 23.27 23.26 23.27 15.4K
13:57 23.27 23.27 23.27 23.27 0.3K
13:58 23.26 23.26 23.26 23.26 0.5K
13:59 23.26 23.27 23.26 23.27 2.9K
14:00 23.27 23.27 23.27 23.27 0.8K
14:01 23.27 23.27 23.26 23.27 3.6K
14:03 23.27 23.27 23.26 23.26 9.2K
14:04 23.26 23.26 23.25 23.25 4.4K
14:05 23.25 23.25 23.25 23.25 0.2K
14:07 23.25 23.25 23.25 23.25 6.2K
14:08 23.23 23.23 23.23 23.23 4.8K
14:09 23.23 23.24 23.23 23.24 2.2K
14:11 23.24 23.24 23.23 23.23 6.4K
14:12 23.23 23.23 23.22 23.23 27.3K
14:13 23.23 23.23 23.23 23.23 1.9K
14:14 23.22 23.23 23.22 23.23 12.5K
14:15 23.23 23.23 23.23 23.23 39.5K
14:16 23.23 23.24 23.23 23.23 17.4K
14:17 23.24 23.24 23.24 23.24 2.0K
14:18 23.23 23.24 23.23 23.23 59.6K
14:19 23.24 23.24 23.23 23.23 15.6K
14:20 23.23 23.24 23.23 23.24 0.8K
14:21 23.24 23.24 23.24 23.23 11.4K
14:22 23.24 23.24 23.23 23.24 2.5K
14:23 23.24 23.24 23.24 23.24 2.0K
14:24 23.24 23.24 23.22 23.23 127.3K
14:25 23.23 23.23 23.22 23.23 8.6K
14:26 23.23 23.23 23.23 23.23 0.2K
14:27 23.23 23.23 23.23 23.23 2.4K
14:29 23.23 23.23 23.23 23.23 0.1K
14:30 23.22 23.22 23.22 23.22 0.3K
14:31 23.23 23.24 23.23 23.23 5.6K
14:32 23.23 23.24 23.23 23.24 1.5K
14:33 23.24 23.24 23.24 23.24 25.7K
14:34 23.24 23.24 23.24 23.24 0.1K
14:35 23.24 23.24 23.24 23.24 3.2K
14:36 23.24 23.24 23.23 23.23 6.8K
14:37 23.24 23.24 23.23 23.23 3.0K
14:38 23.24 23.24 23.24 23.24 0.3K
14:39 23.23 23.24 23.23 23.24 22.9K
14:40 23.23 23.25 23.23 23.25 4.7K
14:41 23.24 23.24 23.24 23.24 2.9K
14:42 23.25 23.25 23.24 23.24 1.3K
14:43 23.25 23.25 23.25 23.25 10.1K
14:44 23.25 23.26 23.25 23.26 15.5K
14:45 23.26 23.26 23.26 23.26 17.8K
14:46 23.25 23.25 23.25 23.25 2.9K
14:47 23.25 23.26 23.25 23.25 2.8K
14:49 23.26 23.26 23.25 23.25 0.9K
14:50 23.25 23.26 23.25 23.26 5.4K
14:51 23.26 23.26 23.26 23.26 4.6K
14:52 23.26 23.26 23.26 23.26 0.8K
14:53 23.26 23.26 23.25 23.25 10.9K
14:56 23.25 23.25 23.25 23.25 11.4K
14:57 23.26 23.26 23.26 23.26 2.0K
14:58 23.26 23.26 23.26 23.26 2.4K
15:00 23.26 23.26 23.25 23.25 8.8K
15:01 23.25 23.25 23.25 23.25 0.2K
15:02 23.25 23.25 23.25 23.25 3.5K
15:03 23.25 23.25 23.25 23.25 8.2K
15:04 23.24 23.24 23.24 23.24 0.5K
15:05 23.25 23.25 23.25 23.25 9.2K
15:06 23.25 23.25 23.25 23.25 0.4K
15:08 23.26 23.26 23.26 23.26 0.5K
15:09 23.26 23.26 23.25 23.26 5.7K
15:10 23.25 23.25 23.25 23.25 0.6K
15:12 23.25 23.25 23.25 23.25 2.5K
15:13 23.26 23.26 23.26 23.26 2.7K
15:14 23.25 23.25 23.25 23.25 0.1K
15:15 23.26 23.26 23.26 23.26 0.2K
15:16 23.26 23.26 23.26 23.26 0.2K
15:17 23.26 23.26 23.26 23.26 44.9K
15:18 23.26 23.26 23.26 23.26 8.9K
15:19 23.26 23.26 23.25 23.25 1.8K
15:21 23.25 23.25 23.25 23.25 1.4K
15:23 23.25 23.25 23.25 23.25 1.8K
15:27 23.25 23.25 23.24 23.25 6.2K
15:28 23.24 23.24 23.24 23.24 33.5K
15:30 23.25 23.25 23.24 23.24 2.6K
15:31 23.25 23.25 23.24 23.24 10.6K
15:32 23.24 23.24 23.24 23.24 4.5K
15:33 23.24 23.24 23.24 23.24 2.8K
15:34 23.24 23.24 23.24 23.24 0.6K
15:35 23.24 23.24 23.24 23.24 0.3K
15:36 23.24 23.24 23.23 23.24 1.9K
15:38 23.23 23.24 23.23 23.24 3.3K
15:39 23.23 23.24 23.23 23.24 21.5K
15:40 23.24 23.24 23.24 23.23 36.2K
15:41 23.24 23.24 23.24 23.24 0.1K
15:42 23.24 23.24 23.24 23.24 1.1K
15:43 23.24 23.24 23.24 23.24 5.5K
15:44 23.23 23.24 23.23 23.24 14.8K
15:45 23.24 23.24 23.23 23.23 12.5K
15:46 23.24 23.24 23.24 23.24 13.0K
15:47 23.24 23.24 23.24 23.24 3.8K
15:48 23.24 23.24 23.23 23.23 1.1K
15:49 23.24 23.24 23.23 23.23 26.3K
15:50 23.24 23.24 23.23 23.24 37.0K
15:51 23.24 23.24 23.24 23.24 2.0K
15:52 23.23 23.24 23.23 23.24 7.0K
15:53 23.23 23.24 23.23 23.23 85.8K
15:54 23.23 23.23 23.23 23.23 17.5K
15:55 23.23 23.23 23.23 23.23 41.3K
15:56 23.23 23.23 23.22 23.22 0.6K
15:57 23.23 23.24 23.23 23.24 15.8K
15:58 23.24 23.24 23.23 23.23 2.6K
15:59 23.25 23.25 23.24 23.25 80.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available