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 25.38 25.39 25.36 25.38 316.7K
09:31 25.38 25.39 25.36 25.37 91.0K
09:32 25.38 25.38 25.35 25.37 29.9K
09:33 25.36 25.37 25.36 25.37 8.5K
09:34 25.37 25.37 25.36 25.35 45.0K
09:35 25.36 25.37 25.36 25.36 11.9K
09:36 25.37 25.37 25.35 25.36 60.0K
09:37 25.36 25.36 25.33 25.33 28.3K
09:38 25.33 25.33 25.31 25.31 22.5K
09:39 25.30 25.31 25.30 25.30 33.5K
09:40 25.31 25.32 25.31 25.32 39.3K
09:41 25.32 25.32 25.32 25.31 8.8K
09:42 25.32 25.32 25.31 25.31 37.9K
09:43 25.31 25.31 25.30 25.31 19.6K
09:44 25.31 25.32 25.30 25.32 6.6K
09:45 25.31 25.32 25.31 25.32 77.0K
09:46 25.32 25.35 25.32 25.35 23.8K
09:47 25.34 25.35 25.34 25.35 19.4K
09:48 25.35 25.36 25.34 25.35 48.9K
09:49 25.35 25.37 25.35 25.36 6.7K
09:50 25.38 25.38 25.36 25.38 9.5K
09:51 25.38 25.39 25.38 25.38 17.7K
09:52 25.38 25.40 25.38 25.39 7.3K
09:53 25.40 25.40 25.38 25.38 11.1K
09:54 25.39 25.40 25.39 25.40 10.4K
09:55 25.39 25.40 25.39 25.40 14.0K
09:56 25.40 25.44 25.40 25.43 66.8K
09:57 25.43 25.44 25.43 25.44 20.6K
09:58 25.44 25.44 25.42 25.42 43.1K
09:59 25.41 25.41 25.39 25.40 70.4K
10:00 25.40 25.44 25.40 25.44 31.9K
10:01 25.45 25.45 25.44 25.44 51.1K
10:02 25.45 25.46 25.44 25.46 19.6K
10:03 25.46 25.46 25.44 25.45 6.0K
10:04 25.44 25.45 25.42 25.43 18.4K
10:05 25.43 25.45 25.42 25.42 35.4K
10:06 25.42 25.44 25.42 25.43 22.5K
10:07 25.43 25.44 25.43 25.44 3.8K
10:08 25.43 25.43 25.41 25.41 12.1K
10:09 25.41 25.42 25.40 25.40 33.2K
10:10 25.41 25.41 25.40 25.40 14.5K
10:11 25.39 25.39 25.37 25.37 61.6K
10:12 25.38 25.40 25.37 25.39 54.2K
10:13 25.38 25.38 25.37 25.37 24.8K
10:14 25.37 25.37 25.37 25.37 42.1K
10:15 25.37 25.39 25.37 25.39 10.4K
10:16 25.39 25.39 25.37 25.37 35.3K
10:17 25.37 25.40 25.37 25.40 29.2K
10:18 25.40 25.41 25.40 25.41 29.5K
10:19 25.41 25.41 25.38 25.38 18.7K
10:20 25.39 25.40 25.39 25.39 23.4K
10:21 25.39 25.40 25.39 25.40 9.2K
10:22 25.40 25.41 25.40 25.41 10.3K
10:23 25.41 25.42 25.40 25.42 25.2K
10:24 25.40 25.40 25.40 25.40 6.0K
10:25 25.40 25.42 25.40 25.41 19.6K
10:26 25.41 25.42 25.40 25.42 6.8K
10:27 25.41 25.41 25.41 25.41 1.8K
10:28 25.41 25.42 25.40 25.41 4.6K
10:29 25.41 25.41 25.40 25.40 5.8K
10:30 25.41 25.42 25.41 25.41 8.0K
10:31 25.40 25.41 25.39 25.41 39.0K
10:32 25.40 25.40 25.40 25.40 12.5K
10:33 25.40 25.40 25.38 25.38 42.9K
10:34 25.38 25.39 25.38 25.38 33.5K
10:35 25.38 25.39 25.38 25.39 61.4K
10:36 25.39 25.40 25.38 25.38 27.3K
10:37 25.39 25.39 25.38 25.39 5.1K
10:38 25.38 25.40 25.38 25.39 9.9K
10:39 25.39 25.40 25.39 25.40 15.8K
10:40 25.40 25.40 25.40 25.39 24.2K
10:41 25.40 25.40 25.38 25.39 8.8K
10:42 25.39 25.40 25.39 25.40 12.9K
10:43 25.41 25.41 25.40 25.41 12.1K
10:44 25.39 25.39 25.38 25.38 11.4K
10:45 25.38 25.38 25.37 25.38 7.2K
10:46 25.38 25.38 25.37 25.38 15.2K
10:47 25.39 25.39 25.38 25.39 8.6K
10:48 25.39 25.39 25.39 25.39 13.8K
10:49 25.38 25.39 25.38 25.39 1.7K
10:50 25.37 25.37 25.36 25.36 5.3K
10:51 25.36 25.37 25.35 25.36 51.1K
10:52 25.37 25.37 25.36 25.36 37.6K
10:53 25.37 25.37 25.37 25.37 46.1K
10:54 25.37 25.37 25.35 25.36 105.8K
10:55 25.36 25.37 25.36 25.37 18.0K
10:56 25.36 25.36 25.36 25.36 7.5K
10:57 25.35 25.37 25.35 25.37 63.0K
10:58 25.36 25.36 25.35 25.36 4.6K
10:59 25.36 25.36 25.34 25.35 7.5K
11:00 25.35 25.38 25.35 25.37 18.5K
11:01 25.36 25.37 25.34 25.34 8.8K
11:02 25.35 25.37 25.35 25.37 13.3K
11:03 25.38 25.39 25.38 25.39 14.4K
11:04 25.39 25.39 25.39 25.38 21.8K
11:05 25.39 25.39 25.38 25.39 10.3K
11:06 25.40 25.40 25.40 25.40 9.1K
11:07 25.40 25.41 25.40 25.39 26.9K
11:08 25.38 25.38 25.38 25.38 18.4K
11:09 25.37 25.37 25.34 25.35 5.8K
11:10 25.35 25.35 25.33 25.33 42.0K
11:11 25.34 25.35 25.34 25.35 14.5K
11:12 25.35 25.36 25.35 25.36 24.5K
11:13 25.35 25.37 25.35 25.35 23.9K
11:14 25.36 25.37 25.35 25.37 8.1K
11:15 25.37 25.37 25.37 25.37 10.1K
11:16 25.37 25.38 25.37 25.38 3.7K
11:17 25.37 25.38 25.37 25.37 7.1K
11:18 25.37 25.39 25.37 25.39 8.6K
11:19 25.39 25.39 25.38 25.38 17.6K
11:20 25.38 25.38 25.37 25.37 3.1K
11:21 25.37 25.37 25.36 25.36 2.6K
11:22 25.37 25.39 25.37 25.39 98.5K
11:23 25.39 25.39 25.38 25.39 28.1K
11:24 25.39 25.39 25.38 25.39 5.2K
11:25 25.39 25.39 25.39 25.39 6.0K
11:26 25.39 25.39 25.39 25.39 4.7K
11:27 25.38 25.40 25.38 25.40 7.3K
11:28 25.40 25.40 25.39 25.40 4.6K
11:29 25.41 25.41 25.41 25.41 3.7K
11:30 25.42 25.42 25.40 25.40 9.9K
11:31 25.41 25.42 25.41 25.42 11.6K
11:32 25.42 25.43 25.42 25.43 17.3K
11:33 25.43 25.43 25.42 25.42 23.7K
11:34 25.43 25.43 25.42 25.42 1.8K
11:35 25.43 25.43 25.42 25.43 2.6K
11:36 25.42 25.43 25.42 25.43 29.7K
11:37 25.43 25.45 25.43 25.43 46.2K
11:38 25.43 25.43 25.43 25.43 0.1K
11:40 25.43 25.44 25.43 25.44 15.1K
11:41 25.46 25.47 25.46 25.46 52.5K
11:42 25.48 25.48 25.47 25.47 52.3K
11:43 25.46 25.47 25.46 25.47 10.9K
11:44 25.47 25.47 25.46 25.47 7.8K
11:45 25.46 25.47 25.46 25.47 4.2K
11:46 25.48 25.48 25.46 25.46 19.1K
11:47 25.46 25.47 25.46 25.47 11.1K
11:48 25.46 25.47 25.46 25.46 40.9K
11:49 25.46 25.48 25.46 25.48 44.5K
11:50 25.48 25.49 25.48 25.49 3.9K
11:51 25.48 25.48 25.48 25.48 17.8K
11:52 25.49 25.50 25.49 25.49 7.9K
11:53 25.50 25.50 25.50 25.50 10.5K
11:54 25.50 25.51 25.50 25.51 47.1K
11:55 25.50 25.50 25.49 25.49 36.4K
11:56 25.49 25.51 25.49 25.49 12.1K
11:57 25.50 25.50 25.49 25.49 43.0K
11:58 25.50 25.50 25.50 25.50 3.3K
11:59 25.50 25.50 25.50 25.49 4.3K
12:00 25.49 25.50 25.49 25.50 245.5K
12:01 25.50 25.50 25.49 25.50 11.1K
12:02 25.49 25.49 25.48 25.48 53.0K
12:03 25.48 25.49 25.48 25.49 105.9K
12:04 25.49 25.49 25.47 25.47 24.8K
12:05 25.47 25.47 25.47 25.47 8.7K
12:06 25.47 25.47 25.47 25.47 15.8K
12:07 25.47 25.47 25.47 25.47 2.0K
12:08 25.46 25.47 25.46 25.47 23.9K
12:09 25.47 25.47 25.47 25.47 27.8K
12:10 25.47 25.47 25.46 25.47 52.1K
12:11 25.47 25.47 25.47 25.47 13.3K
12:12 25.46 25.47 25.46 25.47 105.3K
12:13 25.46 25.47 25.46 25.47 7.3K
12:14 25.46 25.47 25.45 25.45 15.7K
12:15 25.46 25.46 25.46 25.46 0.6K
12:16 25.45 25.46 25.45 25.46 1.4K
12:17 25.46 25.46 25.46 25.45 162.2K
12:18 25.46 25.47 25.46 25.46 4.6K
12:19 25.47 25.47 25.46 25.46 16.8K
12:20 25.47 25.47 25.46 25.47 11.1K
12:21 25.46 25.47 25.46 25.47 4.0K
12:22 25.47 25.47 25.47 25.47 1.3K
12:23 25.47 25.47 25.47 25.47 11.3K
12:24 25.48 25.49 25.48 25.49 46.9K
12:25 25.50 25.50 25.49 25.49 3.3K
12:26 25.49 25.49 25.48 25.49 6.8K
12:27 25.50 25.50 25.50 25.50 11.5K
12:28 25.49 25.50 25.49 25.50 1.1K
12:29 25.50 25.50 25.50 25.50 2.2K
12:30 25.50 25.50 25.48 25.48 11.1K
12:31 25.48 25.49 25.48 25.48 35.5K
12:32 25.48 25.48 25.47 25.48 17.4K
12:33 25.48 25.49 25.48 25.48 13.1K
12:34 25.48 25.49 25.48 25.49 3.9K
12:35 25.49 25.49 25.47 25.47 9.1K
12:36 25.48 25.48 25.48 25.48 10.3K
12:37 25.49 25.49 25.47 25.47 6.5K
12:38 25.48 25.48 25.48 25.48 1.0K
12:39 25.47 25.47 25.47 25.47 4.2K
12:40 25.46 25.46 25.44 25.45 8,010.5K
12:41 25.44 25.45 25.44 25.44 3.9K
12:42 25.43 25.45 25.43 25.43 9.9K
12:43 25.43 25.43 25.42 25.42 2.5K
12:44 25.42 25.42 25.42 25.42 61.7K
12:45 25.43 25.43 25.43 25.43 3.0K
12:46 25.44 25.44 25.44 25.43 15.7K
12:47 25.43 25.44 25.43 25.43 4.9K
12:48 25.45 25.45 25.45 25.45 6.1K
12:49 25.45 25.45 25.45 25.45 10.6K
12:50 25.45 25.45 25.44 25.44 24.5K
12:51 25.44 25.45 25.44 25.44 1.1K
12:52 25.45 25.45 25.45 25.45 0.2K
12:53 25.44 25.45 25.44 25.45 9.9K
12:54 25.45 25.45 25.44 25.44 6.2K
12:55 25.44 25.46 25.44 25.45 14.4K
12:56 25.46 25.46 25.46 25.46 5.5K
12:57 25.45 25.46 25.45 25.45 1.0K
12:58 25.45 25.47 25.45 25.47 6.3K
12:59 25.46 25.47 25.45 25.47 39.0K
13:00 25.46 25.48 25.46 25.47 14.3K
13:01 25.46 25.46 25.45 25.46 20.7K
13:02 25.46 25.46 25.46 25.46 7.9K
13:03 25.46 25.46 25.46 25.46 0.3K
13:04 25.45 25.47 25.45 25.47 10.3K
13:05 25.46 25.47 25.46 25.46 17.2K
13:06 25.47 25.47 25.47 25.46 19.1K
13:07 25.46 25.46 25.46 25.46 1.3K
13:08 25.47 25.47 25.46 25.46 13.5K
13:09 25.47 25.47 25.47 25.47 0.1K
13:10 25.46 25.47 25.46 25.47 1.0K
13:11 25.47 25.47 25.46 25.47 2.8K
13:12 25.47 25.47 25.47 25.47 1.6K
13:13 25.47 25.47 25.47 25.47 2.0K
13:14 25.47 25.47 25.47 25.47 20.9K
13:15 25.47 25.47 25.46 25.47 10.4K
13:16 25.47 25.48 25.47 25.47 15.4K
13:17 25.48 25.49 25.48 25.48 21.6K
13:18 25.48 25.48 25.48 25.48 1.6K
13:19 25.48 25.49 25.48 25.49 11.2K
13:20 25.49 25.49 25.48 25.49 2.2K
13:21 25.49 25.49 25.49 25.48 3.3K
13:22 25.48 25.49 25.48 25.49 1.0K
13:23 25.48 25.48 25.48 25.47 13.8K
13:24 25.48 25.48 25.48 25.48 6.0K
13:25 25.48 25.48 25.48 25.48 0.9K
13:26 25.49 25.49 25.48 25.48 4.4K
13:27 25.48 25.49 25.48 25.49 4.5K
13:28 25.49 25.49 25.49 25.49 12.9K
13:30 25.48 25.49 25.47 25.47 26.4K
13:31 25.46 25.47 25.45 25.47 36.2K
13:32 25.47 25.48 25.47 25.47 24.4K
13:33 25.47 25.48 25.46 25.48 18.9K
13:34 25.49 25.50 25.48 25.50 21.1K
13:35 25.49 25.50 25.49 25.50 15.4K
13:36 25.49 25.51 25.49 25.51 19.3K
13:37 25.51 25.52 25.50 25.50 12.2K
13:38 25.50 25.51 25.50 25.51 2.0K
13:39 25.50 25.50 25.50 25.50 1.5K
13:40 25.49 25.50 25.49 25.49 4.3K
13:42 25.48 25.48 25.48 25.48 0.4K
13:43 25.48 25.48 25.48 25.48 14.5K
13:44 25.48 25.49 25.48 25.49 33.0K
13:45 25.48 25.48 25.48 25.47 14.2K
13:46 25.48 25.48 25.48 25.48 74.3K
13:47 25.48 25.49 25.47 25.47 2.8K
13:48 25.48 25.49 25.48 25.49 2.5K
13:49 25.48 25.48 25.48 25.48 2.3K
13:50 25.48 25.49 25.47 25.48 21.8K
13:51 25.48 25.48 25.47 25.48 3.9K
13:52 25.48 25.48 25.48 25.48 6.1K
13:53 25.48 25.49 25.48 25.48 2.8K
13:54 25.48 25.49 25.48 25.49 14.4K
13:55 25.48 25.49 25.48 25.49 6.1K
13:56 25.48 25.48 25.48 25.48 0.6K
13:57 25.49 25.49 25.48 25.48 10.4K
13:58 25.47 25.47 25.46 25.46 5.7K
13:59 25.47 25.48 25.47 25.48 12.6K
14:00 25.48 25.48 25.47 25.47 13.2K
14:01 25.47 25.49 25.47 25.49 10.6K
14:02 25.48 25.49 25.48 25.49 10.5K
14:03 25.49 25.49 25.49 25.49 17.3K
14:04 25.50 25.51 25.50 25.51 8.9K
14:05 25.51 25.52 25.51 25.52 2.3K
14:06 25.51 25.52 25.51 25.52 5.7K
14:07 25.52 25.52 25.51 25.52 10.3K
14:08 25.52 25.53 25.50 25.50 37.7K
14:09 25.50 25.50 25.49 25.50 78.9K
14:10 25.49 25.50 25.49 25.49 93.7K
14:11 25.51 25.51 25.50 25.51 11.8K
14:12 25.51 25.51 25.50 25.51 7.8K
14:13 25.51 25.51 25.51 25.51 8.6K
14:14 25.51 25.53 25.51 25.53 95.1K
14:15 25.53 25.53 25.52 25.53 45.8K
14:16 25.53 25.53 25.52 25.52 40.4K
14:17 25.53 25.54 25.53 25.54 7.2K
14:18 25.54 25.54 25.53 25.53 2.9K
14:19 25.54 25.54 25.53 25.54 8.2K
14:20 25.54 25.54 25.53 25.53 7.1K
14:21 25.54 25.54 25.53 25.54 4.2K
14:22 25.54 25.58 25.54 25.58 97.0K
14:23 25.57 25.57 25.56 25.57 17.0K
14:24 25.57 25.57 25.56 25.56 18.6K
14:25 25.58 25.59 25.58 25.59 31.0K
14:26 25.59 25.59 25.58 25.59 0.8K
14:27 25.58 25.59 25.58 25.58 8.5K
14:28 25.59 25.59 25.58 25.58 26.8K
14:29 25.59 25.59 25.58 25.59 31.3K
14:30 25.59 25.59 25.58 25.58 24.0K
14:31 25.58 25.58 25.57 25.58 2.1K
14:32 25.58 25.58 25.58 25.58 7.3K
14:33 25.59 25.59 25.59 25.58 6.6K
14:34 25.58 25.59 25.58 25.58 11.1K
14:35 25.58 25.60 25.58 25.60 32.9K
14:36 25.60 25.60 25.60 25.60 14.7K
14:37 25.59 25.59 25.58 25.59 12.5K
14:38 25.58 25.59 25.58 25.59 44.9K
14:39 25.59 25.59 25.59 25.59 12.8K
14:40 25.59 25.60 25.59 25.59 27.0K
14:41 25.60 25.60 25.59 25.59 22.4K
14:42 25.60 25.60 25.60 25.60 6.8K
14:43 25.60 25.60 25.58 25.59 11.0K
14:44 25.59 25.60 25.59 25.59 16.7K
14:45 25.60 25.61 25.59 25.61 15.7K
14:47 25.60 25.60 25.60 25.59 8.9K
14:48 25.59 25.59 25.59 25.59 3.6K
14:49 25.60 25.61 25.59 25.61 8.2K
14:50 25.60 25.60 25.60 25.60 2.6K
14:51 25.61 25.61 25.60 25.60 2.0K
14:52 25.61 25.61 25.60 25.61 5.2K
14:53 25.60 25.60 25.60 25.60 12.0K
14:54 25.60 25.61 25.58 25.61 50.9K
14:55 25.60 25.61 25.60 25.61 15.6K
14:56 25.60 25.61 25.60 25.60 12.7K
14:58 25.60 25.60 25.58 25.58 6.3K
14:59 25.59 25.60 25.59 25.60 10.5K
15:00 25.60 25.60 25.58 25.60 6.4K
15:01 25.59 25.60 25.59 25.59 1.1K
15:02 25.60 25.60 25.59 25.59 0.2K
15:03 25.59 25.60 25.59 25.60 5.6K
15:04 25.60 25.61 25.60 25.60 1.1K
15:05 25.61 25.62 25.60 25.60 28.7K
15:07 25.62 25.62 25.61 25.61 2.2K
15:08 25.61 25.62 25.61 25.62 58.3K
15:09 25.62 25.63 25.62 25.63 21.9K
15:10 25.63 25.63 25.61 25.61 63.0K
15:11 25.62 25.62 25.61 25.62 4.6K
15:12 25.62 25.62 25.60 25.61 66.4K
15:13 25.61 25.61 25.59 25.60 10.1K
15:14 25.60 25.60 25.59 25.60 9.9K
15:15 25.59 25.60 25.59 25.60 15.0K
15:16 25.59 25.60 25.59 25.59 15.9K
15:17 25.59 25.60 25.59 25.60 16.6K
15:18 25.59 25.60 25.59 25.60 17.0K
15:19 25.60 25.60 25.59 25.60 3.7K
15:20 25.60 25.60 25.59 25.60 29.0K
15:21 25.60 25.61 25.60 25.61 47.8K
15:22 25.61 25.61 25.60 25.61 30.1K
15:23 25.61 25.61 25.60 25.60 2.2K
15:24 25.61 25.61 25.60 25.61 3.4K
15:25 25.61 25.61 25.61 25.61 2.0K
15:26 25.60 25.61 25.60 25.60 72.8K
15:27 25.61 25.61 25.60 25.61 8.5K
15:28 25.60 25.61 25.60 25.60 2.5K
15:29 25.61 25.61 25.60 25.60 3.9K
15:30 25.60 25.60 25.59 25.59 13.9K
15:31 25.60 25.60 25.59 25.59 24.3K
15:32 25.59 25.60 25.59 25.60 4.3K
15:33 25.60 25.60 25.59 25.60 24.3K
15:34 25.60 25.60 25.60 25.60 3.3K
15:35 25.60 25.60 25.59 25.60 3.9K
15:36 25.59 25.60 25.59 25.60 13.4K
15:37 25.59 25.60 25.59 25.60 2.3K
15:38 25.60 25.60 25.59 25.60 7.1K
15:39 25.60 25.60 25.59 25.59 1.1K
15:40 25.60 25.60 25.60 25.60 2.9K
15:41 25.60 25.60 25.59 25.60 16.6K
15:42 25.60 25.60 25.59 25.59 55.5K
15:43 25.58 25.59 25.58 25.59 13.7K
15:44 25.59 25.59 25.59 25.59 14.7K
15:45 25.60 25.60 25.59 25.59 6.9K
15:46 25.60 25.60 25.59 25.60 11.6K
15:47 25.59 25.60 25.59 25.60 5.4K
15:48 25.59 25.60 25.59 25.60 5.6K
15:49 25.60 25.60 25.59 25.60 27.2K
15:50 25.60 25.60 25.59 25.59 5.6K
15:51 25.60 25.60 25.60 25.60 6.4K
15:52 25.60 25.60 25.59 25.59 27.1K
15:53 25.60 25.60 25.58 25.59 42.1K
15:54 25.59 25.60 25.59 25.60 15.3K
15:55 25.60 25.60 25.59 25.60 10.8K
15:56 25.60 25.60 25.59 25.59 18.1K
15:57 25.60 25.60 25.58 25.59 15.7K
15:58 25.59 25.59 25.58 25.59 6.5K
15:59 25.58 25.60 25.58 25.60 121.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available