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 23.91 23.94 23.91 23.91 211.3K
09:31 23.91 23.94 23.91 23.93 51.5K
09:32 23.92 23.92 23.89 23.90 76.0K
09:33 23.90 23.91 23.89 23.89 21.0K
09:34 23.88 23.88 23.85 23.85 17.3K
09:35 23.87 23.88 23.87 23.88 15.0K
09:36 23.89 23.90 23.89 23.90 8.6K
09:37 23.89 23.90 23.89 23.90 4.7K
09:38 23.91 23.91 23.91 23.91 10.9K
09:39 23.90 23.91 23.89 23.89 22.7K
09:40 23.88 23.88 23.87 23.87 17.0K
09:41 23.88 23.88 23.87 23.87 36.6K
09:42 23.88 23.89 23.87 23.88 5.8K
09:43 23.88 23.90 23.88 23.90 20.7K
09:44 23.90 23.90 23.88 23.88 20.7K
09:45 23.88 23.90 23.88 23.88 25.3K
09:46 23.91 23.91 23.91 23.91 6.5K
09:47 23.91 23.93 23.91 23.92 48.3K
09:48 23.92 23.93 23.92 23.92 7.7K
09:49 23.92 23.92 23.91 23.92 3.9K
09:50 23.90 23.91 23.90 23.91 4.5K
09:51 23.92 23.92 23.92 23.92 5.2K
09:52 23.92 23.93 23.90 23.91 34.0K
09:53 23.92 23.93 23.92 23.93 12.2K
09:54 23.93 23.93 23.91 23.91 46.3K
09:55 23.92 23.92 23.89 23.89 18.8K
09:56 23.90 23.90 23.89 23.89 9.1K
09:57 23.88 23.89 23.87 23.88 6.3K
09:58 23.88 23.88 23.87 23.87 19.6K
09:59 23.85 23.86 23.85 23.86 13.5K
10:00 23.87 23.91 23.87 23.91 43.0K
10:01 23.92 23.94 23.91 23.93 15.9K
10:02 23.95 23.97 23.94 23.97 21.9K
10:03 23.98 23.99 23.98 23.99 24.9K
10:04 23.99 23.99 23.97 23.99 4.0K
10:05 23.99 24.03 23.99 24.02 37.0K
10:06 24.03 24.03 24.01 24.01 16.2K
10:07 24.01 24.04 24.01 24.03 25.2K
10:08 24.03 24.05 24.03 24.05 139.5K
10:09 24.07 24.07 24.06 24.06 31.7K
10:10 24.07 24.08 24.07 24.06 33.6K
10:11 24.07 24.09 24.05 24.07 43.4K
10:12 24.07 24.08 24.07 24.08 19.3K
10:13 24.08 24.10 24.08 24.10 21.5K
10:14 24.10 24.10 24.07 24.08 78.0K
10:15 24.09 24.10 24.09 24.09 65.6K
10:16 24.09 24.11 24.09 24.10 6.2K
10:17 24.10 24.11 24.10 24.10 26.2K
10:18 24.11 24.11 24.10 24.10 41.6K
10:19 24.10 24.10 24.08 24.10 60.1K
10:20 24.12 24.12 24.11 24.12 78.4K
10:21 24.12 24.14 24.11 24.14 55.6K
10:22 24.13 24.14 24.12 24.13 39.0K
10:23 24.13 24.14 24.13 24.13 75.5K
10:24 24.15 24.15 24.14 24.15 10.3K
10:25 24.15 24.15 24.13 24.13 81.8K
10:26 24.12 24.15 24.12 24.14 63.1K
10:27 24.14 24.15 24.13 24.13 48.6K
10:28 24.13 24.14 24.13 24.14 1.4K
10:29 24.14 24.14 24.12 24.12 31.0K
10:30 24.15 24.16 24.15 24.15 8.2K
10:31 24.15 24.15 24.13 24.15 14.4K
10:32 24.15 24.15 24.13 24.14 7.0K
10:33 24.13 24.14 24.13 24.14 8.3K
10:34 24.12 24.13 24.12 24.13 2.7K
10:35 24.14 24.15 24.13 24.13 7.0K
10:36 24.14 24.16 24.14 24.16 8.5K
10:37 24.17 24.18 24.17 24.18 15.8K
10:38 24.18 24.19 24.17 24.18 113.2K
10:39 24.17 24.19 24.17 24.19 6.0K
10:40 24.17 24.19 24.17 24.18 55.4K
10:41 24.18 24.19 24.17 24.17 14.4K
10:42 24.19 24.19 24.18 24.18 12.0K
10:43 24.18 24.18 24.17 24.18 15.1K
10:44 24.17 24.18 24.16 24.17 8.8K
10:45 24.18 24.18 24.16 24.17 5.4K
10:46 24.17 24.17 24.16 24.16 27.8K
10:47 24.16 24.17 24.14 24.15 46.6K
10:48 24.14 24.14 24.12 24.13 23.3K
10:49 24.14 24.16 24.14 24.16 30.4K
10:50 24.16 24.17 24.16 24.17 27.9K
10:51 24.18 24.18 24.16 24.16 3.7K
10:52 24.16 24.17 24.16 24.17 44.3K
10:53 24.17 24.17 24.16 24.17 39.0K
10:54 24.18 24.19 24.17 24.18 23.4K
10:55 24.19 24.19 24.17 24.17 23.0K
10:56 24.15 24.16 24.15 24.16 23.4K
10:57 24.17 24.19 24.16 24.19 12.4K
10:58 24.19 24.19 24.19 24.19 13.6K
10:59 24.19 24.20 24.18 24.19 51.8K
11:00 24.20 24.21 24.20 24.21 31.2K
11:01 24.22 24.22 24.21 24.22 21.4K
11:02 24.21 24.22 24.21 24.22 28.4K
11:03 24.21 24.23 24.21 24.23 38.6K
11:04 24.23 24.23 24.22 24.23 8.9K
11:05 24.23 24.23 24.22 24.22 31.2K
11:06 24.22 24.22 24.22 24.22 41.8K
11:07 24.22 24.22 24.21 24.21 3.9K
11:08 24.21 24.22 24.21 24.22 3.8K
11:09 24.21 24.23 24.21 24.21 16.4K
11:10 24.21 24.22 24.21 24.21 54.4K
11:11 24.21 24.21 24.20 24.20 3.0K
11:12 24.20 24.21 24.20 24.21 34.7K
11:13 24.20 24.22 24.20 24.21 33.1K
11:14 24.21 24.22 24.20 24.22 58.4K
11:15 24.22 24.25 24.22 24.23 128.5K
11:16 24.24 24.24 24.22 24.23 27.3K
11:17 24.23 24.23 24.22 24.23 49.7K
11:18 24.24 24.26 24.24 24.26 19.2K
11:19 24.25 24.26 24.24 24.26 55.3K
11:20 24.26 24.26 24.25 24.26 44.6K
11:21 24.26 24.27 24.26 24.26 71.6K
11:22 24.27 24.30 24.27 24.30 40.4K
11:23 24.29 24.29 24.29 24.29 28.1K
11:24 24.30 24.30 24.29 24.29 276.4K
11:25 24.29 24.31 24.29 24.31 61.6K
11:26 24.30 24.32 24.30 24.32 84.4K
11:27 24.32 24.32 24.32 24.32 26.7K
11:28 24.32 24.34 24.32 24.34 5.6K
11:29 24.34 24.34 24.32 24.34 185.1K
11:30 24.34 24.35 24.32 24.32 53.3K
11:31 24.32 24.32 24.30 24.30 16.3K
11:32 24.31 24.31 24.30 24.30 427.2K
11:33 24.30 24.30 24.27 24.28 34.8K
11:34 24.27 24.29 24.27 24.29 27.6K
11:35 24.29 24.31 24.29 24.31 48.9K
11:36 24.33 24.33 24.33 24.33 47.1K
11:37 24.33 24.34 24.33 24.33 13.2K
11:38 24.34 24.35 24.33 24.35 21.7K
11:39 24.35 24.36 24.35 24.35 7.5K
11:40 24.38 24.38 24.36 24.36 32.8K
11:41 24.36 24.36 24.35 24.36 3.9K
11:42 24.35 24.36 24.35 24.35 17.1K
11:43 24.34 24.34 24.33 24.33 23.1K
11:44 24.32 24.33 24.32 24.33 17.1K
11:45 24.32 24.33 24.32 24.33 15.0K
11:46 24.33 24.34 24.32 24.33 29.3K
11:47 24.33 24.33 24.32 24.32 38.7K
11:48 24.31 24.32 24.31 24.32 15.5K
11:49 24.32 24.32 24.31 24.32 80.9K
11:50 24.32 24.32 24.30 24.31 63.3K
11:51 24.31 24.33 24.31 24.33 22.5K
11:52 24.33 24.33 24.31 24.31 28.2K
11:53 24.32 24.32 24.30 24.31 18.0K
11:54 24.31 24.33 24.31 24.33 42.2K
11:55 24.32 24.32 24.30 24.30 23.8K
11:56 24.28 24.28 24.27 24.27 21.7K
11:57 24.25 24.26 24.24 24.24 35.5K
11:58 24.25 24.25 24.24 24.24 15.0K
11:59 24.23 24.25 24.23 24.25 16.2K
12:00 24.26 24.26 24.25 24.25 8.8K
12:01 24.24 24.25 24.23 24.24 20.7K
12:02 24.25 24.27 24.25 24.27 17.0K
12:03 24.26 24.27 24.24 24.26 12.6K
12:04 24.26 24.28 24.26 24.28 9.8K
12:05 24.28 24.28 24.25 24.25 9.9K
12:06 24.28 24.28 24.27 24.27 3.8K
12:07 24.27 24.27 24.25 24.26 44.6K
12:08 24.26 24.27 24.25 24.26 59.4K
12:09 24.27 24.27 24.25 24.26 14.0K
12:10 24.26 24.26 24.24 24.25 28.0K
12:11 24.25 24.26 24.25 24.26 101.2K
12:12 24.25 24.26 24.25 24.26 65.4K
12:13 24.26 24.26 24.25 24.25 33.5K
12:14 24.25 24.28 24.25 24.28 66.5K
12:15 24.28 24.29 24.27 24.29 37.0K
12:16 24.28 24.29 24.28 24.29 15.4K
12:17 24.28 24.28 24.27 24.28 116.4K
12:18 24.27 24.27 24.25 24.24 56.3K
12:19 24.24 24.24 24.23 24.23 29.6K
12:20 24.23 24.25 24.23 24.24 42.9K
12:21 24.24 24.25 24.24 24.25 39.9K
12:22 24.24 24.25 24.24 24.24 52.2K
12:23 24.24 24.25 24.24 24.25 10.2K
12:24 24.25 24.26 24.24 24.24 43.8K
12:25 24.24 24.25 24.24 24.24 71.5K
12:26 24.24 24.25 24.23 24.23 105.9K
12:27 24.23 24.23 24.21 24.21 23.0K
12:28 24.22 24.22 24.21 24.21 44.8K
12:29 24.22 24.23 24.22 24.22 48.2K
12:30 24.23 24.24 24.23 24.24 52.7K
12:31 24.24 24.24 24.23 24.23 41.5K
12:32 24.23 24.23 24.21 24.21 10.3K
12:33 24.23 24.24 24.22 24.24 34.5K
12:34 24.24 24.24 24.22 24.22 7.9K
12:35 24.23 24.24 24.23 24.23 2.3K
12:36 24.24 24.26 24.24 24.25 18.6K
12:37 24.25 24.26 24.24 24.25 13.9K
12:38 24.26 24.26 24.24 24.24 4.7K
12:39 24.23 24.24 24.23 24.23 8.6K
12:40 24.22 24.23 24.22 24.23 17.4K
12:41 24.24 24.25 24.23 24.23 178.1K
12:42 24.23 24.24 24.22 24.22 16.1K
12:43 24.22 24.23 24.22 24.23 19.9K
12:44 24.23 24.23 24.22 24.22 12.3K
12:45 24.23 24.24 24.22 24.23 4.7K
12:46 24.22 24.24 24.22 24.22 40.6K
12:47 24.22 24.22 24.22 24.22 2.0K
12:48 24.23 24.23 24.22 24.23 37.4K
12:49 24.23 24.24 24.23 24.23 12.4K
12:50 24.23 24.23 24.22 24.23 32.1K
12:51 24.23 24.23 24.22 24.22 22.2K
12:52 24.23 24.23 24.22 24.23 3.1K
12:53 24.23 24.23 24.21 24.21 28.2K
12:54 24.20 24.20 24.20 24.20 5.4K
12:55 24.20 24.21 24.18 24.18 30.1K
12:56 24.19 24.19 24.17 24.18 18.2K
12:57 24.18 24.18 24.17 24.18 5.9K
12:58 24.17 24.18 24.17 24.18 10.4K
12:59 24.19 24.19 24.17 24.17 89.5K
13:00 24.16 24.16 24.16 24.16 16.0K
13:01 24.17 24.17 24.15 24.15 9.7K
13:02 24.15 24.17 24.15 24.16 8.4K
13:03 24.17 24.17 24.15 24.15 27.5K
13:04 24.15 24.16 24.15 24.15 8.3K
13:05 24.16 24.16 24.14 24.16 8.3K
13:06 24.15 24.15 24.14 24.14 39.2K
13:07 24.14 24.14 24.12 24.12 41.1K
13:08 24.12 24.14 24.12 24.14 3.8K
13:09 24.12 24.13 24.12 24.13 11.3K
13:10 24.13 24.13 24.13 24.13 27.5K
13:11 24.15 24.16 24.14 24.15 40.0K
13:12 24.15 24.15 24.15 24.15 25.6K
13:13 24.15 24.16 24.15 24.16 7.7K
13:14 24.15 24.16 24.15 24.16 20.1K
13:15 24.17 24.17 24.16 24.16 53.1K
13:16 24.16 24.17 24.16 24.16 38.7K
13:17 24.16 24.17 24.16 24.16 39.3K
13:18 24.17 24.17 24.16 24.17 32.5K
13:19 24.17 24.17 24.16 24.17 11.5K
13:20 24.16 24.17 24.16 24.16 22.9K
13:21 24.16 24.17 24.16 24.16 39.9K
13:22 24.16 24.17 24.16 24.16 17.7K
13:23 24.17 24.17 24.17 24.17 10.2K
13:24 24.18 24.19 24.17 24.17 16.4K
13:25 24.17 24.17 24.17 24.17 12.8K
13:26 24.17 24.18 24.16 24.17 20.5K
13:27 24.17 24.17 24.17 24.17 47.9K
13:28 24.17 24.18 24.16 24.18 67.8K
13:29 24.17 24.17 24.16 24.16 24.6K
13:30 24.15 24.16 24.15 24.15 21.0K
13:31 24.16 24.16 24.16 24.16 0.8K
13:32 24.15 24.15 24.15 24.15 1.5K
13:33 24.17 24.18 24.17 24.17 1.3K
13:34 24.18 24.18 24.17 24.17 0.6K
13:35 24.18 24.18 24.17 24.17 7.8K
13:36 24.18 24.19 24.18 24.19 9.8K
13:37 24.18 24.20 24.18 24.19 8.9K
13:38 24.19 24.20 24.19 24.19 9.7K
13:39 24.18 24.18 24.18 24.18 2.8K
13:40 24.18 24.20 24.17 24.19 9.0K
13:41 24.20 24.20 24.19 24.20 3.7K
13:42 24.19 24.21 24.19 24.21 31.6K
13:43 24.21 24.22 24.20 24.22 8.7K
13:44 24.22 24.22 24.20 24.20 35.6K
13:45 24.19 24.21 24.19 24.21 4.5K
13:46 24.21 24.21 24.20 24.20 14.7K
13:47 24.19 24.19 24.18 24.19 2.5K
13:48 24.18 24.20 24.18 24.20 15.3K
13:49 24.20 24.21 24.20 24.21 8.0K
13:50 24.21 24.21 24.20 24.21 2.6K
13:51 24.21 24.21 24.20 24.20 20.8K
13:52 24.19 24.20 24.19 24.20 17.3K
13:53 24.20 24.20 24.19 24.20 7.6K
13:54 24.20 24.20 24.19 24.20 18.7K
13:55 24.20 24.21 24.19 24.20 51.6K
13:56 24.20 24.21 24.20 24.21 3.9K
13:57 24.20 24.21 24.19 24.19 27.3K
13:58 24.21 24.21 24.20 24.21 1.2K
13:59 24.21 24.22 24.21 24.22 26.4K
14:00 24.22 24.23 24.21 24.21 26.5K
14:01 24.21 24.22 24.21 24.22 7.2K
14:02 24.22 24.23 24.22 24.23 13.2K
14:03 24.22 24.23 24.22 24.23 1.5K
14:04 24.23 24.24 24.22 24.22 36.7K
14:05 24.22 24.23 24.21 24.21 1.3K
14:06 24.22 24.22 24.20 24.21 1.1K
14:07 24.20 24.22 24.20 24.22 24.1K
14:08 24.21 24.21 24.21 24.21 5.8K
14:09 24.20 24.21 24.20 24.20 10.5K
14:10 24.21 24.22 24.21 24.22 5.1K
14:11 24.21 24.22 24.21 24.22 25.5K
14:12 24.21 24.21 24.21 24.21 3.5K
14:13 24.21 24.21 24.20 24.20 11.3K
14:14 24.20 24.20 24.20 24.20 1.0K
14:15 24.20 24.21 24.20 24.21 14.5K
14:16 24.20 24.21 24.20 24.21 3.7K
14:17 24.21 24.21 24.21 24.21 0.4K
14:18 24.21 24.22 24.21 24.22 1.6K
14:19 24.22 24.22 24.21 24.21 3.8K
14:20 24.22 24.23 24.22 24.23 15.8K
14:21 24.23 24.24 24.22 24.24 3.1K
14:22 24.24 24.24 24.23 24.23 1.4K
14:23 24.24 24.25 24.24 24.25 20.0K
14:24 24.25 24.25 24.24 24.24 29.0K
14:25 24.25 24.25 24.24 24.25 4.0K
14:26 24.25 24.27 24.25 24.27 11.8K
14:27 24.26 24.26 24.25 24.25 29.6K
14:28 24.26 24.26 24.25 24.25 13.8K
14:29 24.26 24.26 24.25 24.26 3.8K
14:30 24.26 24.26 24.25 24.26 12.4K
14:31 24.27 24.27 24.26 24.26 3.5K
14:32 24.26 24.29 24.26 24.29 23.6K
14:33 24.29 24.30 24.29 24.30 6.3K
14:34 24.29 24.29 24.29 24.28 12.1K
14:35 24.29 24.29 24.28 24.29 27.0K
14:36 24.30 24.30 24.28 24.30 29.8K
14:37 24.29 24.30 24.29 24.30 36.6K
14:38 24.30 24.31 24.30 24.31 36.1K
14:39 24.31 24.31 24.30 24.31 12.6K
14:40 24.31 24.31 24.31 24.31 7.9K
14:41 24.32 24.33 24.32 24.33 26.6K
14:42 24.32 24.34 24.32 24.32 36.3K
14:43 24.33 24.33 24.33 24.33 0.6K
14:44 24.32 24.34 24.32 24.34 21.2K
14:45 24.34 24.34 24.33 24.33 13.0K
14:46 24.34 24.34 24.33 24.33 19.7K
14:47 24.33 24.34 24.33 24.34 5.3K
14:48 24.34 24.35 24.34 24.35 13.1K
14:49 24.35 24.35 24.35 24.35 2.7K
14:50 24.35 24.35 24.35 24.35 0.7K
14:51 24.35 24.36 24.35 24.35 18.8K
14:52 24.35 24.35 24.34 24.34 11.6K
14:53 24.34 24.34 24.33 24.33 16.9K
14:54 24.33 24.33 24.32 24.32 22.7K
14:55 24.32 24.33 24.32 24.32 44.1K
14:56 24.33 24.33 24.32 24.33 10.9K
14:57 24.33 24.34 24.33 24.33 16.0K
14:58 24.34 24.34 24.33 24.33 3.2K
14:59 24.34 24.34 24.33 24.33 45.4K
15:00 24.34 24.34 24.33 24.34 10.7K
15:01 24.35 24.35 24.34 24.35 3.8K
15:02 24.34 24.34 24.34 24.34 0.6K
15:03 24.35 24.35 24.34 24.35 23.2K
15:04 24.35 24.35 24.35 24.35 11.7K
15:05 24.34 24.35 24.34 24.35 28.4K
15:06 24.34 24.34 24.33 24.34 45.5K
15:07 24.33 24.33 24.32 24.33 30.3K
15:08 24.32 24.32 24.32 24.32 69.5K
15:09 24.31 24.31 24.30 24.31 28.7K
15:10 24.31 24.31 24.31 24.31 3.3K
15:11 24.32 24.33 24.32 24.32 14.9K
15:12 24.32 24.32 24.31 24.31 18.6K
15:13 24.32 24.33 24.31 24.32 16.8K
15:14 24.32 24.32 24.31 24.31 9.4K
15:15 24.31 24.31 24.31 24.31 9.6K
15:16 24.30 24.31 24.30 24.31 0.8K
15:17 24.31 24.31 24.30 24.30 10.6K
15:18 24.31 24.31 24.30 24.31 40.8K
15:19 24.31 24.32 24.31 24.32 48.5K
15:20 24.32 24.32 24.32 24.32 15.1K
15:21 24.31 24.31 24.31 24.31 0.5K
15:22 24.31 24.31 24.31 24.31 10.7K
15:23 24.32 24.33 24.32 24.33 57.6K
15:24 24.32 24.32 24.31 24.32 5.6K
15:25 24.32 24.33 24.32 24.32 28.0K
15:26 24.32 24.33 24.32 24.33 22.2K
15:27 24.32 24.33 24.32 24.33 89.8K
15:28 24.33 24.33 24.32 24.33 2.4K
15:29 24.31 24.32 24.31 24.32 1.7K
15:30 24.31 24.31 24.31 24.31 0.7K
15:31 24.31 24.33 24.31 24.33 2.8K
15:32 24.33 24.34 24.33 24.33 14.9K
15:33 24.34 24.34 24.34 24.34 10.5K
15:34 24.35 24.35 24.35 24.35 67.8K
15:35 24.35 24.35 24.35 24.35 14.8K
15:36 24.35 24.35 24.32 24.32 5.0K
15:37 24.32 24.32 24.32 24.32 14.7K
15:38 24.31 24.33 24.31 24.32 43.1K
15:39 24.31 24.32 24.31 24.32 19.3K
15:40 24.31 24.33 24.31 24.32 23.5K
15:41 24.32 24.33 24.32 24.33 6.3K
15:42 24.33 24.33 24.33 24.33 0.6K
15:43 24.33 24.33 24.33 24.32 9.8K
15:44 24.32 24.33 24.32 24.33 6.9K
15:45 24.33 24.34 24.32 24.33 13.9K
15:46 24.33 24.34 24.33 24.34 3.9K
15:47 24.33 24.33 24.32 24.32 40.2K
15:48 24.33 24.33 24.32 24.32 5.2K
15:49 24.32 24.33 24.32 24.33 22.9K
15:50 24.32 24.34 24.32 24.34 49.9K
15:51 24.33 24.34 24.33 24.34 7.1K
15:52 24.33 24.35 24.33 24.35 35.2K
15:53 24.35 24.35 24.34 24.35 10.7K
15:54 24.35 24.36 24.35 24.35 64.2K
15:55 24.35 24.35 24.34 24.34 18.9K
15:56 24.33 24.34 24.33 24.34 10.2K
15:57 24.32 24.33 24.31 24.32 25.0K
15:58 24.32 24.32 24.32 24.32 24.3K
15:59 24.31 24.32 24.31 24.32 146.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available