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 23.51 23.52 23.51 23.52 213.4K
09:31 23.52 23.52 23.52 23.52 5.6K
09:32 23.51 23.51 23.49 23.50 2.5K
09:33 23.50 23.51 23.50 23.51 9.1K
09:34 23.50 23.50 23.48 23.49 5.5K
09:35 23.49 23.49 23.49 23.49 4.2K
09:36 23.49 23.49 23.49 23.49 1.5K
09:37 23.47 23.47 23.46 23.46 4.7K
09:38 23.46 23.47 23.46 23.46 0.7K
09:39 23.46 23.48 23.46 23.48 5.3K
09:40 23.46 23.47 23.45 23.45 3.1K
09:41 23.46 23.46 23.45 23.46 26.1K
09:42 23.46 23.47 23.46 23.47 4.8K
09:43 23.46 23.47 23.46 23.47 17.2K
09:44 23.48 23.48 23.48 23.48 10.9K
09:45 23.49 23.49 23.48 23.48 6.7K
09:46 23.49 23.49 23.48 23.48 5.9K
09:47 23.47 23.48 23.46 23.47 2.9K
09:48 23.47 23.48 23.46 23.46 2.5K
09:49 23.47 23.47 23.46 23.47 3.6K
09:50 23.47 23.47 23.47 23.47 0.5K
09:51 23.48 23.48 23.48 23.48 4.1K
09:52 23.48 23.48 23.48 23.48 7.7K
09:53 23.48 23.49 23.48 23.49 32.0K
09:54 23.50 23.50 23.48 23.49 24.0K
09:55 23.49 23.50 23.49 23.50 3.1K
09:56 23.50 23.50 23.49 23.49 46.5K
09:57 23.50 23.50 23.50 23.50 17.2K
09:58 23.50 23.51 23.50 23.51 14.6K
09:59 23.51 23.52 23.51 23.52 6.0K
10:00 23.52 23.52 23.51 23.52 3.2K
10:01 23.52 23.53 23.52 23.52 27.2K
10:02 23.53 23.53 23.52 23.53 12.4K
10:03 23.54 23.55 23.53 23.54 12.1K
10:04 23.54 23.55 23.54 23.55 7.8K
10:05 23.55 23.56 23.55 23.55 11.9K
10:06 23.55 23.55 23.53 23.55 17.2K
10:07 23.55 23.55 23.53 23.53 18.2K
10:08 23.54 23.54 23.53 23.53 5.0K
10:09 23.54 23.55 23.54 23.54 48.6K
10:10 23.54 23.56 23.54 23.56 11.7K
10:11 23.56 23.57 23.56 23.57 3.0K
10:12 23.56 23.57 23.56 23.56 1.6K
10:13 23.57 23.57 23.56 23.56 19.2K
10:15 23.58 23.58 23.57 23.57 2.7K
10:16 23.57 23.58 23.57 23.57 2.6K
10:17 23.58 23.58 23.57 23.58 64.8K
10:18 23.58 23.58 23.57 23.58 14.6K
10:19 23.59 23.60 23.59 23.59 14.1K
10:20 23.60 23.61 23.59 23.59 24.2K
10:21 23.59 23.59 23.58 23.59 24.6K
10:22 23.59 23.59 23.59 23.59 5.2K
10:23 23.59 23.59 23.58 23.59 62.6K
10:24 23.58 23.60 23.58 23.59 34.7K
10:25 23.59 23.59 23.58 23.58 2.0K
10:26 23.58 23.59 23.58 23.59 2.6K
10:27 23.59 23.59 23.58 23.59 12.5K
10:28 23.59 23.60 23.59 23.60 4.2K
10:29 23.59 23.60 23.59 23.60 15.3K
10:30 23.60 23.60 23.59 23.59 7.3K
10:31 23.59 23.60 23.59 23.60 46.5K
10:32 23.60 23.60 23.59 23.60 14.1K
10:33 23.59 23.59 23.59 23.59 94.6K
10:34 23.59 23.59 23.59 23.59 0.7K
10:35 23.59 23.59 23.58 23.59 3.1K
10:36 23.58 23.58 23.58 23.58 37.5K
10:37 23.58 23.58 23.58 23.58 8.8K
10:38 23.59 23.60 23.59 23.60 20.6K
10:39 23.60 23.63 23.60 23.61 116.6K
10:40 23.61 23.61 23.60 23.61 3.3K
10:41 23.60 23.61 23.60 23.60 6.7K
10:42 23.59 23.60 23.59 23.60 6.3K
10:43 23.60 23.61 23.60 23.61 40.1K
10:44 23.61 23.61 23.61 23.61 2.2K
10:45 23.61 23.63 23.61 23.62 16.2K
10:46 23.61 23.62 23.61 23.62 23.5K
10:47 23.62 23.63 23.62 23.63 81.3K
10:48 23.63 23.64 23.62 23.64 40.9K
10:49 23.63 23.64 23.63 23.63 51.6K
10:50 23.64 23.64 23.63 23.63 13.3K
10:51 23.63 23.64 23.63 23.63 12.0K
10:52 23.63 23.64 23.63 23.63 11.8K
10:53 23.63 23.63 23.62 23.62 7.1K
10:54 23.63 23.63 23.63 23.63 9.0K
10:55 23.63 23.63 23.62 23.63 66.5K
10:56 23.62 23.63 23.62 23.62 5.5K
10:57 23.62 23.63 23.62 23.62 31.3K
10:58 23.62 23.62 23.62 23.62 6.8K
10:59 23.62 23.62 23.61 23.62 3.2K
11:00 23.62 23.62 23.61 23.61 17.4K
11:01 23.61 23.62 23.61 23.61 9.2K
11:02 23.61 23.61 23.60 23.60 7.1K
11:03 23.59 23.59 23.59 23.59 0.1K
11:04 23.59 23.60 23.59 23.59 7.4K
11:05 23.60 23.60 23.59 23.60 50.4K
11:06 23.61 23.61 23.60 23.60 11.5K
11:07 23.60 23.60 23.60 23.60 60.9K
11:08 23.59 23.60 23.59 23.60 1.0K
11:09 23.59 23.60 23.59 23.60 8.2K
11:10 23.60 23.60 23.60 23.60 0.8K
11:11 23.60 23.60 23.60 23.60 1.4K
11:12 23.60 23.61 23.60 23.60 12.8K
11:13 23.60 23.61 23.60 23.60 19.0K
11:14 23.60 23.60 23.60 23.60 3.3K
11:16 23.62 23.62 23.62 23.62 7.5K
11:17 23.62 23.62 23.62 23.62 12.4K
11:18 23.62 23.62 23.61 23.61 2.0K
11:19 23.62 23.62 23.61 23.62 4.5K
11:20 23.62 23.62 23.61 23.61 2.2K
11:21 23.62 23.62 23.60 23.61 15.1K
11:22 23.61 23.61 23.60 23.60 4.7K
11:23 23.60 23.60 23.60 23.60 5.0K
11:24 23.61 23.61 23.60 23.60 5.8K
11:25 23.59 23.60 23.59 23.59 1.8K
11:26 23.59 23.60 23.59 23.60 7.0K
11:27 23.61 23.61 23.60 23.60 1.3K
11:28 23.61 23.61 23.61 23.61 10.6K
11:29 23.60 23.61 23.60 23.60 0.7K
11:30 23.61 23.61 23.60 23.60 1.2K
11:31 23.59 23.60 23.59 23.60 13.1K
11:32 23.60 23.62 23.60 23.62 21.2K
11:33 23.62 23.62 23.61 23.61 15.1K
11:34 23.63 23.63 23.63 23.63 5.1K
11:35 23.63 23.63 23.62 23.62 7.0K
11:36 23.63 23.63 23.63 23.63 13.9K
11:37 23.63 23.63 23.62 23.62 1.3K
11:38 23.63 23.64 23.63 23.63 6.2K
11:39 23.62 23.62 23.61 23.62 13.2K
11:40 23.62 23.64 23.62 23.64 55.0K
11:41 23.63 23.64 23.63 23.63 5.3K
11:42 23.64 23.64 23.63 23.63 3.4K
11:43 23.64 23.64 23.64 23.64 0.1K
11:44 23.64 23.64 23.64 23.64 0.1K
11:45 23.64 23.64 23.64 23.64 0.2K
11:46 23.64 23.64 23.63 23.63 1.7K
11:48 23.63 23.64 23.63 23.64 111.4K
11:49 23.64 23.64 23.63 23.64 1.8K
11:50 23.64 23.64 23.64 23.64 1.9K
11:51 23.64 23.64 23.64 23.64 1.4K
11:52 23.63 23.64 23.61 23.61 35.9K
11:53 23.62 23.62 23.61 23.61 6.4K
11:54 23.61 23.61 23.61 23.60 0.8K
11:55 23.61 23.61 23.61 23.61 0.4K
11:56 23.60 23.60 23.60 23.60 2.5K
11:57 23.60 23.60 23.60 23.60 1.5K
11:58 23.60 23.60 23.59 23.59 6.7K
11:59 23.58 23.59 23.58 23.59 1.9K
12:00 23.59 23.59 23.58 23.59 15.7K
12:01 23.58 23.58 23.58 23.58 2.4K
12:02 23.58 23.58 23.58 23.58 27.5K
12:03 23.59 23.59 23.59 23.59 11.3K
12:04 23.59 23.59 23.58 23.58 1.7K
12:05 23.59 23.59 23.59 23.59 6.4K
12:06 23.59 23.60 23.59 23.60 4.1K
12:07 23.60 23.61 23.60 23.61 91.3K
12:08 23.61 23.62 23.61 23.61 5.0K
12:09 23.62 23.62 23.62 23.62 58.9K
12:10 23.62 23.62 23.61 23.62 25.1K
12:11 23.61 23.62 23.60 23.62 103.6K
12:12 23.62 23.62 23.62 23.62 25.0K
12:13 23.62 23.62 23.62 23.62 3.8K
12:14 23.62 23.62 23.62 23.62 6.7K
12:15 23.61 23.61 23.61 23.61 3.6K
12:16 23.62 23.62 23.62 23.62 0.1K
12:17 23.62 23.62 23.62 23.62 2.0K
12:18 23.62 23.62 23.62 23.62 1.6K
12:19 23.61 23.61 23.61 23.61 2.7K
12:20 23.62 23.62 23.62 23.62 2.4K
12:21 23.61 23.62 23.61 23.62 7.6K
12:22 23.62 23.62 23.61 23.62 3.2K
12:23 23.62 23.63 23.62 23.63 5.7K
12:24 23.63 23.63 23.62 23.62 52.4K
12:25 23.62 23.63 23.62 23.63 25.7K
12:26 23.63 23.63 23.62 23.63 4.2K
12:27 23.62 23.63 23.62 23.62 61.1K
12:28 23.62 23.62 23.62 23.62 6.5K
12:30 23.62 23.62 23.61 23.61 6.9K
12:31 23.61 23.61 23.61 23.61 0.2K
12:32 23.62 23.62 23.62 23.62 1.3K
12:33 23.62 23.62 23.61 23.61 3.6K
12:34 23.62 23.62 23.61 23.61 46.5K
12:35 23.61 23.62 23.61 23.62 10.6K
12:36 23.62 23.62 23.62 23.62 1.1K
12:37 23.61 23.61 23.61 23.61 0.4K
12:38 23.62 23.62 23.62 23.62 31.1K
12:39 23.61 23.62 23.61 23.62 1.2K
12:40 23.61 23.61 23.60 23.61 30.4K
12:41 23.61 23.61 23.61 23.61 0.8K
12:42 23.61 23.61 23.61 23.61 2.4K
12:43 23.61 23.61 23.60 23.60 0.8K
12:45 23.61 23.62 23.61 23.61 6.9K
12:46 23.61 23.61 23.61 23.61 7.8K
12:47 23.61 23.62 23.61 23.62 9.7K
12:48 23.61 23.61 23.60 23.60 60.2K
12:50 23.60 23.60 23.59 23.60 56.3K
12:51 23.59 23.60 23.59 23.59 19.6K
12:52 23.60 23.60 23.59 23.60 15.0K
12:53 23.61 23.61 23.60 23.61 8.9K
12:54 23.60 23.61 23.60 23.61 3.0K
12:55 23.60 23.60 23.60 23.60 0.6K
12:56 23.60 23.60 23.60 23.60 20.6K
12:58 23.60 23.60 23.60 23.60 0.3K
12:59 23.61 23.61 23.60 23.60 2.4K
13:00 23.61 23.61 23.61 23.61 0.2K
13:01 23.61 23.61 23.61 23.61 14.6K
13:02 23.60 23.61 23.60 23.61 1.9K
13:03 23.60 23.60 23.60 23.60 2.5K
13:04 23.61 23.62 23.61 23.62 16.5K
13:05 23.61 23.62 23.61 23.62 6.0K
13:06 23.61 23.62 23.61 23.62 4.5K
13:07 23.61 23.62 23.61 23.62 4.9K
13:08 23.61 23.61 23.61 23.61 5.4K
13:09 23.61 23.61 23.61 23.61 2.8K
13:10 23.60 23.61 23.60 23.61 0.8K
13:11 23.61 23.62 23.61 23.62 7.4K
13:12 23.62 23.62 23.62 23.62 7.0K
13:13 23.62 23.62 23.62 23.62 3.3K
13:14 23.61 23.62 23.61 23.62 0.8K
13:15 23.62 23.62 23.62 23.62 1.2K
13:18 23.63 23.63 23.62 23.62 22.7K
13:19 23.62 23.62 23.61 23.62 3.3K
13:20 23.61 23.61 23.61 23.61 0.6K
13:21 23.61 23.61 23.61 23.61 0.3K
13:22 23.61 23.61 23.61 23.61 11.2K
13:23 23.61 23.61 23.61 23.61 1.5K
13:24 23.60 23.61 23.60 23.61 5.7K
13:25 23.61 23.61 23.60 23.60 1.4K
13:26 23.60 23.60 23.60 23.60 3.7K
13:28 23.59 23.59 23.59 23.59 1.5K
13:29 23.60 23.60 23.59 23.59 1.2K
13:30 23.59 23.60 23.58 23.60 11.1K
13:31 23.59 23.59 23.58 23.58 1.5K
13:32 23.60 23.60 23.60 23.60 2.3K
13:33 23.60 23.61 23.60 23.60 26.9K
13:34 23.60 23.60 23.60 23.60 11.1K
13:35 23.60 23.60 23.60 23.60 14.8K
13:36 23.60 23.60 23.60 23.60 2.5K
13:37 23.61 23.61 23.61 23.61 3.5K
13:38 23.60 23.60 23.60 23.60 2.4K
13:39 23.60 23.60 23.60 23.60 0.3K
13:40 23.61 23.61 23.60 23.60 1.4K
13:41 23.60 23.61 23.60 23.61 1.1K
13:42 23.60 23.61 23.60 23.61 0.9K
13:43 23.61 23.61 23.61 23.61 5.8K
13:45 23.60 23.61 23.60 23.60 1.2K
13:46 23.61 23.61 23.61 23.61 0.2K
13:47 23.61 23.61 23.61 23.61 3.6K
13:49 23.60 23.60 23.60 23.60 0.8K
13:50 23.61 23.61 23.61 23.61 6.2K
13:51 23.62 23.63 23.61 23.63 8.8K
13:52 23.62 23.62 23.62 23.62 34.6K
13:53 23.62 23.63 23.62 23.62 94.5K
13:54 23.62 23.62 23.60 23.60 41.3K
13:55 23.61 23.62 23.61 23.62 5.3K
13:56 23.62 23.62 23.62 23.62 0.3K
13:57 23.61 23.62 23.61 23.62 3.0K
13:58 23.62 23.62 23.61 23.62 26.8K
13:59 23.61 23.62 23.61 23.61 3.5K
14:00 23.62 23.62 23.61 23.61 0.9K
14:01 23.61 23.62 23.61 23.62 5.2K
14:02 23.62 23.62 23.62 23.62 1.7K
14:03 23.61 23.61 23.61 23.61 4.4K
14:05 23.62 23.62 23.62 23.62 3.5K
14:06 23.62 23.62 23.62 23.62 2.3K
14:07 23.62 23.62 23.62 23.62 49.8K
14:08 23.62 23.62 23.62 23.62 1.8K
14:09 23.62 23.63 23.62 23.63 13.4K
14:11 23.63 23.63 23.63 23.63 0.6K
14:12 23.62 23.62 23.62 23.62 0.6K
14:13 23.63 23.63 23.63 23.63 18.3K
14:14 23.63 23.63 23.62 23.62 4.0K
14:16 23.63 23.63 23.63 23.63 4.5K
14:17 23.63 23.63 23.62 23.62 4.0K
14:18 23.62 23.62 23.62 23.62 0.6K
14:19 23.63 23.63 23.63 23.63 0.3K
14:20 23.62 23.63 23.62 23.63 0.8K
14:22 23.63 23.63 23.63 23.63 0.1K
14:23 23.63 23.63 23.63 23.63 0.9K
14:24 23.63 23.63 23.63 23.63 0.2K
14:25 23.63 23.63 23.63 23.63 0.2K
14:26 23.62 23.63 23.62 23.63 1.4K
14:27 23.63 23.64 23.63 23.64 28.6K
14:28 23.63 23.63 23.62 23.62 24.8K
14:29 23.63 23.63 23.63 23.63 2.7K
14:30 23.63 23.63 23.62 23.62 2.6K
14:32 23.63 23.63 23.62 23.63 5.7K
14:33 23.63 23.63 23.62 23.62 5.4K
14:34 23.63 23.63 23.63 23.63 25.9K
14:35 23.62 23.63 23.62 23.63 14.7K
14:36 23.63 23.63 23.63 23.63 0.7K
14:37 23.63 23.63 23.62 23.62 1.5K
14:38 23.62 23.63 23.62 23.63 1.4K
14:39 23.63 23.63 23.63 23.63 0.4K
14:40 23.63 23.64 23.63 23.64 42.7K
14:41 23.64 23.64 23.63 23.64 14.3K
14:42 23.64 23.64 23.63 23.64 8.7K
14:43 23.63 23.63 23.62 23.63 61.9K
14:44 23.62 23.64 23.62 23.64 1.4K
14:45 23.64 23.64 23.64 23.64 1.7K
14:46 23.64 23.64 23.64 23.64 2.5K
14:47 23.64 23.64 23.64 23.64 0.2K
14:48 23.63 23.63 23.63 23.63 2.9K
14:49 23.63 23.63 23.63 23.63 2.0K
14:50 23.62 23.63 23.62 23.62 7.9K
14:51 23.63 23.63 23.62 23.62 3.5K
14:52 23.63 23.64 23.63 23.64 71.3K
14:53 23.63 23.64 23.63 23.64 1.7K
14:54 23.64 23.64 23.63 23.63 14.2K
14:55 23.63 23.63 23.63 23.63 24.7K
14:57 23.62 23.63 23.62 23.63 1.7K
14:58 23.63 23.63 23.63 23.63 1.4K
14:59 23.62 23.62 23.62 23.62 6.9K
15:00 23.62 23.62 23.61 23.61 11.0K
15:01 23.62 23.62 23.62 23.62 1.1K
15:02 23.62 23.62 23.61 23.61 2.0K
15:04 23.62 23.62 23.61 23.61 2.4K
15:05 23.62 23.62 23.62 23.62 0.5K
15:06 23.62 23.62 23.62 23.62 5.4K
15:07 23.63 23.63 23.63 23.63 20.2K
15:08 23.63 23.63 23.62 23.62 3.7K
15:09 23.63 23.63 23.63 23.63 3.5K
15:10 23.62 23.62 23.62 23.62 1.3K
15:12 23.62 23.62 23.62 23.62 2.5K
15:15 23.63 23.63 23.63 23.63 1.2K
15:16 23.63 23.63 23.62 23.62 2.7K
15:17 23.62 23.62 23.62 23.62 0.9K
15:18 23.63 23.63 23.63 23.63 0.9K
15:19 23.62 23.63 23.62 23.63 3.1K
15:21 23.63 23.63 23.62 23.62 8.9K
15:22 23.63 23.63 23.63 23.63 1.9K
15:23 23.63 23.64 23.63 23.64 20.7K
15:24 23.64 23.64 23.63 23.63 3.4K
15:25 23.64 23.64 23.64 23.64 2.1K
15:26 23.63 23.64 23.63 23.64 10.6K
15:27 23.63 23.64 23.63 23.64 3.4K
15:28 23.64 23.64 23.63 23.64 4.4K
15:29 23.64 23.64 23.63 23.63 1.2K
15:30 23.63 23.63 23.63 23.63 7.3K
15:31 23.63 23.63 23.63 23.63 1.2K
15:32 23.62 23.62 23.62 23.62 3.8K
15:33 23.63 23.63 23.63 23.63 0.7K
15:34 23.62 23.63 23.62 23.63 8.2K
15:35 23.62 23.62 23.62 23.62 20.3K
15:36 23.63 23.63 23.63 23.63 4.3K
15:37 23.63 23.63 23.62 23.62 2.3K
15:38 23.63 23.63 23.62 23.62 0.6K
15:39 23.62 23.63 23.62 23.62 68.3K
15:40 23.63 23.63 23.62 23.62 0.7K
15:41 23.63 23.63 23.63 23.63 1.9K
15:42 23.62 23.62 23.62 23.62 2.0K
15:43 23.63 23.63 23.63 23.63 2.2K
15:44 23.63 23.63 23.63 23.63 1.5K
15:45 23.62 23.63 23.62 23.62 1.3K
15:46 23.62 23.62 23.62 23.62 0.6K
15:47 23.63 23.63 23.62 23.63 33.8K
15:48 23.63 23.63 23.63 23.63 14.4K
15:49 23.63 23.63 23.63 23.63 29.7K
15:50 23.63 23.63 23.63 23.63 1.2K
15:51 23.63 23.63 23.62 23.62 3.9K
15:52 23.62 23.63 23.62 23.62 16.5K
15:53 23.62 23.62 23.62 23.62 23.6K
15:54 23.62 23.63 23.62 23.62 48.9K
15:55 23.63 23.63 23.63 23.63 1.3K
15:56 23.63 23.63 23.62 23.63 12.2K
15:57 23.62 23.63 23.62 23.62 3.7K
15:58 23.63 23.63 23.62 23.63 15.1K
15:59 23.63 23.63 23.61 23.61 147.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available