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 23.81 23.83 23.81 23.83 361.0K
09:31 23.83 23.83 23.81 23.82 22.4K
09:32 23.82 23.82 23.82 23.82 0.5K
09:33 23.80 23.80 23.78 23.78 5.9K
09:34 23.79 23.80 23.78 23.80 14.4K
09:35 23.79 23.79 23.78 23.78 4.9K
09:36 23.79 23.80 23.79 23.80 3.1K
09:37 23.79 23.80 23.77 23.78 16.9K
09:38 23.78 23.78 23.77 23.78 2.6K
09:39 23.78 23.78 23.76 23.76 8.3K
09:40 23.78 23.79 23.77 23.78 16.8K
09:41 23.77 23.78 23.77 23.78 1.7K
09:42 23.79 23.81 23.79 23.81 15.8K
09:43 23.81 23.81 23.81 23.81 1.0K
09:44 23.80 23.82 23.80 23.80 6.9K
09:45 23.79 23.80 23.78 23.79 3.7K
09:46 23.79 23.80 23.78 23.80 2.1K
09:47 23.79 23.80 23.79 23.80 22.0K
09:48 23.82 23.82 23.82 23.82 6.2K
09:49 23.82 23.83 23.82 23.83 6.2K
09:50 23.82 23.82 23.81 23.81 2.0K
09:51 23.81 23.83 23.81 23.83 8.1K
09:52 23.83 23.84 23.82 23.84 10.4K
09:53 23.84 23.84 23.84 23.84 2.4K
09:54 23.84 23.85 23.84 23.85 0.7K
09:55 23.85 23.85 23.84 23.85 1.8K
09:56 23.84 23.85 23.84 23.84 14.5K
09:57 23.85 23.86 23.85 23.85 9.3K
09:58 23.86 23.87 23.85 23.87 28.9K
09:59 23.87 23.87 23.86 23.86 10.5K
10:00 23.86 23.87 23.86 23.87 15.6K
10:01 23.87 23.87 23.86 23.87 12.9K
10:02 23.86 23.87 23.85 23.87 32.9K
10:03 23.87 23.88 23.87 23.87 13.7K
10:04 23.87 23.87 23.87 23.87 17.4K
10:05 23.88 23.88 23.87 23.87 2.5K
10:06 23.88 23.88 23.88 23.88 12.8K
10:07 23.88 23.88 23.87 23.87 1.7K
10:08 23.87 23.87 23.85 23.86 7.7K
10:09 23.85 23.85 23.83 23.84 18.0K
10:10 23.85 23.87 23.84 23.87 18.7K
10:11 23.86 23.86 23.86 23.86 4.1K
10:12 23.86 23.86 23.85 23.85 7.0K
10:13 23.84 23.84 23.83 23.84 7.3K
10:14 23.84 23.85 23.84 23.84 12.9K
10:15 23.84 23.84 23.83 23.84 27.0K
10:16 23.84 23.84 23.82 23.82 4.0K
10:17 23.82 23.85 23.82 23.85 8.6K
10:18 23.83 23.84 23.83 23.83 11.7K
10:19 23.84 23.84 23.83 23.84 6.9K
10:20 23.85 23.86 23.84 23.84 11.0K
10:21 23.84 23.85 23.84 23.85 13.8K
10:22 23.86 23.86 23.85 23.86 6.8K
10:23 23.86 23.86 23.85 23.86 21.3K
10:24 23.87 23.87 23.84 23.85 30.6K
10:25 23.85 23.85 23.84 23.84 14.1K
10:26 23.85 23.85 23.84 23.85 9.0K
10:27 23.84 23.84 23.83 23.83 34.9K
10:28 23.83 23.83 23.82 23.82 1.5K
10:29 23.82 23.82 23.81 23.81 1.8K
10:30 23.79 23.80 23.78 23.78 21.8K
10:31 23.79 23.80 23.78 23.78 21.1K
10:32 23.79 23.80 23.78 23.79 34.2K
10:33 23.77 23.78 23.77 23.78 19.1K
10:34 23.77 23.79 23.76 23.78 22.3K
10:35 23.78 23.80 23.78 23.80 13.4K
10:36 23.80 23.80 23.77 23.77 9.8K
10:37 23.76 23.76 23.74 23.74 86.3K
10:38 23.75 23.76 23.75 23.75 17.7K
10:39 23.76 23.77 23.76 23.77 6.8K
10:40 23.76 23.77 23.76 23.77 8.8K
10:41 23.77 23.77 23.75 23.75 2.7K
10:42 23.75 23.77 23.75 23.77 15.4K
10:43 23.78 23.79 23.77 23.78 15.2K
10:44 23.77 23.78 23.77 23.78 15.8K
10:45 23.78 23.79 23.76 23.77 33.3K
10:46 23.77 23.77 23.76 23.76 13.1K
10:47 23.76 23.76 23.75 23.75 5.0K
10:48 23.76 23.76 23.75 23.76 12.8K
10:49 23.76 23.78 23.76 23.77 14.4K
10:50 23.77 23.78 23.77 23.77 10.5K
10:51 23.77 23.78 23.77 23.77 19.0K
10:52 23.77 23.77 23.75 23.75 6.0K
10:53 23.76 23.76 23.76 23.76 1.9K
10:54 23.77 23.77 23.76 23.76 13.0K
10:55 23.76 23.76 23.76 23.76 5.4K
10:56 23.75 23.77 23.75 23.76 9.3K
10:57 23.76 23.76 23.74 23.74 21.1K
10:58 23.74 23.76 23.74 23.75 19.7K
10:59 23.76 23.76 23.75 23.75 13.0K
11:00 23.76 23.76 23.74 23.74 7.2K
11:01 23.74 23.76 23.74 23.74 38.5K
11:02 23.75 23.77 23.75 23.77 11.0K
11:03 23.76 23.76 23.76 23.76 18.4K
11:04 23.77 23.77 23.76 23.76 3.9K
11:05 23.76 23.76 23.76 23.76 3.1K
11:06 23.76 23.77 23.76 23.77 12.1K
11:07 23.76 23.77 23.76 23.77 12.3K
11:08 23.76 23.76 23.76 23.76 0.5K
11:09 23.78 23.79 23.78 23.78 18.1K
11:10 23.78 23.78 23.78 23.78 9.8K
11:11 23.78 23.78 23.78 23.78 10.4K
11:12 23.78 23.78 23.77 23.78 10.6K
11:13 23.77 23.79 23.77 23.79 6.6K
11:14 23.79 23.79 23.78 23.79 13.7K
11:15 23.78 23.79 23.78 23.79 2.4K
11:16 23.79 23.80 23.79 23.80 7.4K
11:17 23.80 23.81 23.80 23.81 15.2K
11:18 23.81 23.81 23.80 23.81 15.0K
11:19 23.82 23.82 23.81 23.81 8.4K
11:20 23.81 23.81 23.81 23.81 4.8K
11:21 23.81 23.83 23.81 23.81 6.5K
11:22 23.81 23.82 23.81 23.82 2.4K
11:23 23.81 23.82 23.81 23.82 5.1K
11:24 23.82 23.83 23.82 23.83 11.8K
11:25 23.82 23.83 23.82 23.82 7.4K
11:26 23.82 23.84 23.82 23.83 2.4K
11:27 23.83 23.84 23.83 23.84 0.6K
11:28 23.82 23.84 23.82 23.84 6.7K
11:29 23.83 23.84 23.82 23.82 1.8K
11:30 23.82 23.83 23.82 23.83 2.0K
11:31 23.84 23.84 23.83 23.83 2.5K
11:32 23.83 23.83 23.82 23.82 2.0K
11:33 23.83 23.83 23.81 23.82 15.5K
11:34 23.82 23.82 23.82 23.82 0.9K
11:35 23.83 23.83 23.83 23.83 14.5K
11:36 23.83 23.84 23.83 23.84 12.0K
11:37 23.84 23.85 23.84 23.85 0.9K
11:38 23.85 23.85 23.85 23.85 1.0K
11:39 23.84 23.85 23.84 23.85 3.2K
11:40 23.85 23.85 23.84 23.85 13.1K
11:41 23.85 23.86 23.85 23.86 22.7K
11:42 23.86 23.86 23.86 23.86 27.9K
11:43 23.86 23.86 23.85 23.85 20.8K
11:44 23.85 23.85 23.85 23.85 2.3K
11:45 23.86 23.86 23.85 23.86 2.3K
11:46 23.87 23.87 23.85 23.85 21.8K
11:47 23.86 23.86 23.85 23.85 14.2K
11:48 23.85 23.86 23.84 23.85 19.0K
11:49 23.86 23.86 23.85 23.85 6.0K
11:50 23.85 23.86 23.85 23.85 17.2K
11:51 23.84 23.85 23.84 23.85 0.9K
11:52 23.85 23.85 23.84 23.84 2.4K
11:53 23.85 23.86 23.85 23.86 13.0K
11:54 23.86 23.86 23.85 23.86 2.5K
11:55 23.85 23.86 23.85 23.86 1.6K
11:56 23.85 23.86 23.85 23.86 0.4K
11:57 23.86 23.87 23.86 23.86 8.2K
11:58 23.87 23.87 23.87 23.87 4.2K
11:59 23.86 23.86 23.85 23.85 10.4K
12:00 23.85 23.86 23.85 23.86 7.0K
12:01 23.86 23.86 23.86 23.86 0.7K
12:02 23.86 23.87 23.86 23.86 19.4K
12:04 23.87 23.87 23.87 23.87 4.9K
12:05 23.88 23.88 23.87 23.87 14.2K
12:06 23.86 23.87 23.86 23.86 1.8K
12:07 23.86 23.86 23.86 23.86 0.3K
12:08 23.86 23.87 23.86 23.87 1.0K
12:09 23.87 23.87 23.86 23.86 6.2K
12:10 23.85 23.86 23.85 23.85 7.6K
12:11 23.85 23.85 23.84 23.84 4.6K
12:12 23.85 23.85 23.85 23.85 0.1K
12:13 23.85 23.85 23.85 23.85 4.0K
12:14 23.85 23.85 23.85 23.85 1.7K
12:15 23.86 23.86 23.86 23.86 2.4K
12:16 23.86 23.86 23.86 23.86 0.8K
12:17 23.86 23.86 23.86 23.86 0.5K
12:18 23.86 23.86 23.86 23.86 1.1K
12:19 23.86 23.86 23.86 23.86 2.7K
12:20 23.86 23.86 23.86 23.86 3.4K
12:21 23.87 23.87 23.87 23.87 0.1K
12:22 23.87 23.87 23.87 23.87 5.3K
12:23 23.86 23.87 23.86 23.87 1.0K
12:25 23.87 23.87 23.85 23.85 8.5K
12:26 23.85 23.85 23.85 23.85 0.9K
12:27 23.85 23.85 23.84 23.85 3.6K
12:28 23.85 23.86 23.85 23.85 10.5K
12:29 23.86 23.86 23.84 23.85 5.4K
12:30 23.84 23.86 23.84 23.86 4.7K
12:31 23.85 23.87 23.85 23.87 1.9K
12:32 23.86 23.87 23.86 23.86 0.6K
12:33 23.86 23.86 23.86 23.86 6.1K
12:34 23.86 23.87 23.86 23.86 3.9K
12:35 23.87 23.87 23.87 23.87 3.0K
12:36 23.87 23.87 23.86 23.86 0.9K
12:37 23.87 23.87 23.87 23.87 0.7K
12:38 23.86 23.87 23.86 23.87 7.1K
12:39 23.87 23.87 23.86 23.86 12.1K
12:40 23.87 23.87 23.87 23.87 4.9K
12:41 23.86 23.86 23.86 23.86 0.9K
12:42 23.87 23.87 23.87 23.87 4.5K
12:43 23.86 23.86 23.86 23.86 1.3K
12:44 23.87 23.87 23.86 23.86 3.3K
12:45 23.85 23.86 23.85 23.86 12.5K
12:46 23.86 23.86 23.86 23.86 4.6K
12:47 23.86 23.86 23.85 23.85 7.1K
12:48 23.86 23.86 23.86 23.86 5.9K
12:49 23.86 23.87 23.86 23.87 2.9K
12:50 23.86 23.87 23.86 23.87 0.5K
12:51 23.86 23.86 23.86 23.86 0.7K
12:52 23.87 23.88 23.87 23.87 15.1K
12:53 23.88 23.88 23.88 23.88 1.2K
12:54 23.88 23.88 23.87 23.87 4.0K
12:55 23.88 23.88 23.88 23.88 1.2K
12:56 23.87 23.87 23.86 23.86 26.9K
12:57 23.87 23.87 23.87 23.87 0.4K
12:58 23.87 23.87 23.86 23.87 30.4K
12:59 23.87 23.87 23.86 23.86 6.1K
13:00 23.87 23.88 23.87 23.88 26.3K
13:01 23.87 23.87 23.86 23.86 5.7K
13:02 23.87 23.87 23.87 23.87 1.6K
13:03 23.87 23.88 23.87 23.88 19.5K
13:04 23.88 23.88 23.88 23.88 1.2K
13:05 23.88 23.88 23.87 23.87 0.9K
13:06 23.87 23.88 23.87 23.88 1.5K
13:07 23.87 23.88 23.87 23.88 3.0K
13:08 23.88 23.89 23.88 23.88 12.7K
13:09 23.88 23.89 23.88 23.89 44.9K
13:10 23.88 23.89 23.88 23.89 4.5K
13:11 23.89 23.89 23.87 23.87 5.4K
13:12 23.88 23.88 23.88 23.88 2.4K
13:13 23.88 23.88 23.88 23.88 1.8K
13:14 23.88 23.88 23.86 23.87 3.7K
13:15 23.87 23.87 23.86 23.86 1.5K
13:16 23.87 23.87 23.85 23.87 17.3K
13:17 23.87 23.87 23.86 23.87 4.3K
13:18 23.87 23.87 23.86 23.86 6.4K
13:19 23.88 23.88 23.87 23.87 30.5K
13:20 23.88 23.88 23.87 23.88 4.8K
13:21 23.88 23.88 23.88 23.88 1.9K
13:22 23.87 23.87 23.87 23.87 32.3K
13:23 23.88 23.88 23.88 23.88 1.7K
13:24 23.88 23.88 23.87 23.87 1.7K
13:25 23.87 23.87 23.86 23.86 9.8K
13:26 23.86 23.87 23.86 23.87 1.9K
13:27 23.87 23.87 23.86 23.86 21.2K
13:28 23.85 23.86 23.85 23.85 9.4K
13:29 23.85 23.86 23.85 23.85 43.7K
13:30 23.85 23.85 23.84 23.84 2.0K
13:31 23.85 23.85 23.84 23.85 23.7K
13:32 23.84 23.86 23.84 23.86 31.7K
13:33 23.86 23.86 23.85 23.85 4.8K
13:34 23.84 23.85 23.84 23.85 5.5K
13:35 23.85 23.86 23.85 23.85 3.6K
13:36 23.86 23.86 23.85 23.85 0.9K
13:37 23.86 23.86 23.86 23.86 1.6K
13:38 23.85 23.85 23.84 23.84 2.5K
13:39 23.83 23.84 23.83 23.84 9.2K
13:40 23.85 23.85 23.84 23.84 1.5K
13:41 23.85 23.85 23.84 23.84 1.6K
13:42 23.85 23.85 23.85 23.85 5.9K
13:43 23.85 23.85 23.85 23.85 2.0K
13:44 23.85 23.85 23.83 23.84 18.0K
13:45 23.84 23.84 23.83 23.83 13.6K
13:46 23.83 23.83 23.83 23.83 53.2K
13:47 23.83 23.83 23.82 23.82 11.6K
13:48 23.82 23.83 23.82 23.83 9.7K
13:49 23.82 23.82 23.81 23.82 16.6K
13:50 23.82 23.82 23.81 23.82 20.9K
13:51 23.81 23.82 23.81 23.82 4.8K
13:52 23.82 23.83 23.82 23.82 6.4K
13:53 23.82 23.82 23.81 23.82 5.0K
13:54 23.82 23.82 23.81 23.81 13.5K
13:55 23.82 23.83 23.82 23.82 50.5K
13:56 23.82 23.82 23.81 23.81 2.4K
13:57 23.82 23.82 23.82 23.82 7.5K
13:58 23.82 23.83 23.81 23.82 33.7K
13:59 23.83 23.83 23.83 23.83 0.8K
14:00 23.83 23.84 23.83 23.84 1.9K
14:01 23.83 23.83 23.83 23.83 1.2K
14:02 23.83 23.83 23.82 23.82 14.0K
14:03 23.83 23.84 23.83 23.84 14.8K
14:04 23.83 23.84 23.82 23.83 21.1K
14:05 23.83 23.83 23.83 23.83 15.5K
14:06 23.83 23.83 23.83 23.83 1.0K
14:07 23.82 23.83 23.82 23.83 1.2K
14:08 23.83 23.83 23.82 23.82 1.8K
14:09 23.83 23.84 23.83 23.84 9.6K
14:10 23.83 23.84 23.83 23.84 3.0K
14:11 23.83 23.84 23.83 23.84 3.1K
14:12 23.83 23.84 23.83 23.83 3.1K
14:13 23.84 23.84 23.84 23.84 2.0K
14:14 23.84 23.85 23.84 23.84 9.6K
14:15 23.84 23.84 23.84 23.84 0.3K
14:16 23.84 23.85 23.84 23.85 16.7K
14:17 23.84 23.84 23.83 23.84 10.1K
14:18 23.84 23.84 23.84 23.84 0.8K
14:19 23.85 23.85 23.84 23.84 10.1K
14:20 23.84 23.85 23.84 23.84 2.6K
14:21 23.85 23.85 23.84 23.85 1.4K
14:22 23.84 23.84 23.84 23.84 0.1K
14:23 23.85 23.85 23.84 23.84 16.6K
14:24 23.85 23.85 23.84 23.85 15.0K
14:25 23.85 23.85 23.84 23.84 6.6K
14:26 23.84 23.84 23.84 23.84 2.5K
14:27 23.84 23.84 23.84 23.84 2.3K
14:28 23.85 23.85 23.84 23.84 6.4K
14:29 23.85 23.85 23.84 23.84 11.8K
14:30 23.84 23.85 23.84 23.85 2.2K
14:31 23.85 23.85 23.85 23.85 4.3K
14:32 23.84 23.84 23.83 23.84 5.6K
14:33 23.83 23.84 23.83 23.84 1.2K
14:34 23.83 23.83 23.83 23.83 0.4K
14:35 23.83 23.83 23.83 23.83 4.1K
14:36 23.82 23.83 23.82 23.82 10.9K
14:37 23.82 23.82 23.82 23.82 2.2K
14:38 23.82 23.82 23.81 23.81 0.4K
14:39 23.81 23.81 23.81 23.81 2.0K
14:40 23.81 23.81 23.80 23.80 5.1K
14:42 23.81 23.82 23.81 23.82 11.4K
14:43 23.81 23.82 23.81 23.82 9.3K
14:44 23.82 23.82 23.82 23.82 15.3K
14:45 23.83 23.83 23.83 23.83 7.8K
14:46 23.83 23.83 23.83 23.83 0.2K
14:47 23.83 23.83 23.82 23.82 1.1K
14:48 23.83 23.83 23.82 23.82 95.7K
14:49 23.83 23.83 23.82 23.83 15.8K
14:50 23.82 23.83 23.82 23.83 1.1K
14:51 23.82 23.82 23.82 23.82 0.3K
14:52 23.84 23.84 23.84 23.84 10.7K
14:54 23.83 23.83 23.83 23.83 0.3K
14:55 23.85 23.85 23.84 23.84 3.1K
14:56 23.84 23.85 23.84 23.85 24.4K
14:57 23.84 23.85 23.84 23.85 1.4K
14:58 23.85 23.85 23.85 23.85 0.3K
14:59 23.84 23.85 23.84 23.85 6.1K
15:00 23.84 23.84 23.84 23.84 0.3K
15:01 23.85 23.85 23.85 23.85 33.6K
15:02 23.86 23.86 23.86 23.86 1.4K
15:03 23.86 23.86 23.85 23.86 14.4K
15:05 23.86 23.86 23.85 23.85 1.7K
15:06 23.86 23.86 23.86 23.86 1.0K
15:07 23.86 23.86 23.85 23.85 24.2K
15:08 23.86 23.86 23.86 23.86 0.8K
15:09 23.85 23.86 23.85 23.85 2.7K
15:10 23.85 23.85 23.85 23.85 2.3K
15:11 23.85 23.85 23.85 23.85 14.1K
15:12 23.86 23.86 23.86 23.86 3.0K
15:13 23.86 23.86 23.85 23.85 8.5K
15:14 23.85 23.85 23.84 23.84 1.3K
15:15 23.85 23.85 23.85 23.85 0.3K
15:16 23.85 23.85 23.85 23.85 3.2K
15:17 23.85 23.85 23.85 23.85 15.2K
15:18 23.84 23.85 23.84 23.85 0.6K
15:19 23.85 23.85 23.85 23.85 10.6K
15:20 23.86 23.86 23.85 23.85 17.4K
15:21 23.84 23.84 23.84 23.84 3.2K
15:22 23.84 23.85 23.84 23.85 0.7K
15:23 23.84 23.85 23.84 23.84 0.9K
15:24 23.85 23.85 23.84 23.85 1.0K
15:25 23.84 23.86 23.84 23.86 9.1K
15:26 23.86 23.86 23.86 23.86 0.5K
15:27 23.86 23.86 23.85 23.85 3.0K
15:28 23.86 23.86 23.86 23.86 18.5K
15:29 23.86 23.86 23.86 23.86 3.7K
15:30 23.86 23.86 23.85 23.86 2.2K
15:31 23.86 23.86 23.85 23.86 7.3K
15:32 23.86 23.86 23.85 23.86 1.0K
15:33 23.86 23.86 23.85 23.86 6.8K
15:34 23.85 23.85 23.85 23.85 2.3K
15:35 23.86 23.86 23.86 23.86 4.0K
15:36 23.86 23.86 23.86 23.86 3.5K
15:37 23.86 23.86 23.85 23.85 3.4K
15:38 23.86 23.86 23.85 23.85 42.2K
15:39 23.86 23.86 23.86 23.86 0.8K
15:40 23.86 23.86 23.85 23.86 0.8K
15:41 23.86 23.86 23.86 23.86 0.9K
15:42 23.86 23.86 23.86 23.86 0.8K
15:43 23.86 23.86 23.86 23.86 3.6K
15:44 23.86 23.86 23.85 23.86 1.2K
15:45 23.86 23.86 23.85 23.85 6.8K
15:46 23.85 23.85 23.84 23.84 69.6K
15:47 23.85 23.85 23.84 23.85 57.0K
15:48 23.85 23.85 23.85 23.85 1.3K
15:49 23.84 23.85 23.84 23.85 41.8K
15:50 23.85 23.85 23.84 23.84 6.1K
15:51 23.84 23.85 23.84 23.84 6.1K
15:52 23.85 23.85 23.84 23.84 4.9K
15:53 23.85 23.85 23.85 23.85 1.0K
15:54 23.84 23.84 23.84 23.84 3.0K
15:55 23.85 23.85 23.85 23.85 0.5K
15:56 23.85 23.85 23.84 23.84 5.0K
15:57 23.84 23.84 23.84 23.84 1.9K
15:58 23.85 23.85 23.84 23.84 54.0K
15:59 23.83 23.84 23.82 23.82 66.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available