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 25.48 25.48 25.45 25.47 174.9K
09:31 25.47 25.49 25.47 25.48 14.2K
09:32 25.47 25.47 25.45 25.46 10.3K
09:33 25.46 25.47 25.46 25.46 0.7K
09:34 25.47 25.48 25.47 25.48 17.3K
09:35 25.48 25.48 25.48 25.48 9.6K
09:36 25.48 25.51 25.48 25.51 16.5K
09:37 25.50 25.52 25.50 25.51 23.8K
09:38 25.51 25.51 25.50 25.50 24.5K
09:39 25.51 25.52 25.51 25.52 4.0K
09:40 25.54 25.54 25.53 25.53 72.1K
09:41 25.53 25.53 25.53 25.53 1.4K
09:42 25.55 25.55 25.52 25.53 6.1K
09:43 25.54 25.54 25.53 25.53 1.1K
09:44 25.54 25.54 25.53 25.53 2.8K
09:45 25.51 25.52 25.51 25.51 2.9K
09:46 25.50 25.51 25.50 25.50 5.2K
09:47 25.49 25.51 25.49 25.50 15.1K
09:48 25.49 25.49 25.47 25.47 5.4K
09:49 25.47 25.48 25.46 25.47 24.6K
09:50 25.47 25.48 25.47 25.48 36.3K
09:51 25.47 25.47 25.45 25.46 35.0K
09:52 25.45 25.45 25.43 25.43 48.5K
09:53 25.43 25.43 25.43 25.43 14.0K
09:54 25.42 25.45 25.42 25.45 6.5K
09:55 25.44 25.45 25.41 25.41 63.3K
09:56 25.43 25.44 25.41 25.41 47.5K
09:57 25.43 25.43 25.41 25.43 54.4K
09:58 25.41 25.41 25.40 25.40 38.8K
09:59 25.41 25.42 25.40 25.42 50.6K
10:00 25.42 25.42 25.39 25.39 37.7K
10:01 25.39 25.39 25.37 25.37 13.7K
10:02 25.38 25.38 25.35 25.35 17.8K
10:03 25.35 25.37 25.35 25.37 28.3K
10:04 25.36 25.37 25.36 25.36 27.4K
10:05 25.37 25.39 25.36 25.38 15.6K
10:06 25.39 25.40 25.37 25.39 16.7K
10:07 25.40 25.41 25.39 25.40 2.4K
10:08 25.39 25.41 25.38 25.39 40.2K
10:09 25.38 25.39 25.36 25.37 5.1K
10:10 25.36 25.38 25.36 25.38 7.0K
10:11 25.39 25.40 25.39 25.39 21.1K
10:12 25.39 25.40 25.38 25.40 4.5K
10:13 25.38 25.40 25.38 25.40 9.4K
10:14 25.40 25.41 25.39 25.40 26.8K
10:15 25.40 25.40 25.40 25.39 31.8K
10:16 25.39 25.41 25.39 25.40 20.1K
10:17 25.41 25.41 25.41 25.41 8.6K
10:18 25.40 25.40 25.38 25.38 14.3K
10:19 25.40 25.40 25.38 25.39 14.5K
10:20 25.40 25.40 25.39 25.40 76.9K
10:21 25.40 25.41 25.40 25.40 178.9K
10:22 25.41 25.42 25.40 25.41 229.4K
10:23 25.41 25.42 25.40 25.42 229.5K
10:24 25.42 25.44 25.42 25.43 88.9K
10:25 25.43 25.44 25.43 25.43 61.4K
10:26 25.43 25.43 25.41 25.41 82.1K
10:27 25.42 25.42 25.40 25.39 58.2K
10:28 25.40 25.41 25.38 25.38 43.9K
10:29 25.38 25.39 25.37 25.38 22.8K
10:30 25.38 25.38 25.36 25.37 63.3K
10:31 25.36 25.36 25.33 25.34 64.5K
10:32 25.33 25.34 25.27 25.28 68.3K
10:33 25.28 25.31 25.28 25.29 39.1K
10:34 25.29 25.31 25.28 25.29 27.8K
10:35 25.30 25.30 25.25 25.25 26.5K
10:36 25.24 25.27 25.24 25.27 24.2K
10:37 25.27 25.31 25.27 25.30 24.6K
10:38 25.30 25.31 25.29 25.28 13.7K
10:39 25.29 25.30 25.29 25.30 26.7K
10:40 25.29 25.31 25.29 25.31 14.4K
10:41 25.31 25.33 25.30 25.30 8.4K
10:42 25.31 25.31 25.30 25.30 9.2K
10:43 25.31 25.31 25.31 25.31 7.1K
10:44 25.31 25.32 25.31 25.31 10.1K
10:45 25.31 25.31 25.30 25.30 14.5K
10:46 25.30 25.31 25.30 25.31 27.9K
10:47 25.30 25.31 25.30 25.31 5.8K
10:48 25.30 25.31 25.30 25.30 8.4K
10:49 25.29 25.29 25.27 25.27 47.9K
10:50 25.27 25.29 25.27 25.29 10.4K
10:51 25.28 25.28 25.28 25.28 6.6K
10:52 25.27 25.27 25.24 25.25 62.7K
10:53 25.26 25.26 25.24 25.25 5.3K
10:54 25.25 25.26 25.25 25.26 9.7K
10:55 25.26 25.27 25.26 25.27 14.0K
10:56 25.26 25.28 25.25 25.28 15.0K
10:57 25.28 25.28 25.27 25.27 9.8K
10:58 25.28 25.28 25.27 25.27 9.0K
10:59 25.27 25.28 25.27 25.28 27.5K
11:00 25.28 25.29 25.27 25.29 12.2K
11:01 25.29 25.30 25.28 25.30 1.0K
11:02 25.31 25.31 25.31 25.30 8.1K
11:03 25.32 25.32 25.30 25.31 28.4K
11:04 25.32 25.32 25.31 25.31 0.9K
11:05 25.31 25.32 25.31 25.32 22.0K
11:06 25.32 25.35 25.32 25.34 14.5K
11:07 25.34 25.34 25.33 25.33 5.2K
11:08 25.32 25.33 25.32 25.33 5.3K
11:09 25.34 25.34 25.32 25.32 13.3K
11:10 25.32 25.33 25.32 25.33 2.7K
11:11 25.33 25.34 25.33 25.34 5.0K
11:12 25.35 25.36 25.35 25.36 17.7K
11:13 25.37 25.37 25.36 25.36 25.8K
11:14 25.37 25.37 25.36 25.37 4.8K
11:15 25.37 25.37 25.37 25.37 11.2K
11:16 25.36 25.36 25.35 25.35 5.9K
11:17 25.35 25.36 25.35 25.36 8.1K
11:18 25.36 25.36 25.36 25.36 6.2K
11:19 25.37 25.38 25.37 25.37 5.9K
11:20 25.37 25.37 25.37 25.37 2.6K
11:21 25.36 25.36 25.35 25.35 9.6K
11:22 25.36 25.36 25.36 25.36 1.0K
11:23 25.34 25.34 25.33 25.33 4.9K
11:24 25.33 25.33 25.33 25.33 9.0K
11:25 25.33 25.33 25.33 25.33 1.4K
11:26 25.34 25.34 25.32 25.32 12.1K
11:27 25.33 25.34 25.33 25.34 13.0K
11:28 25.34 25.34 25.33 25.33 6.1K
11:29 25.33 25.33 25.33 25.33 8.4K
11:31 25.34 25.34 25.30 25.30 11.4K
11:32 25.32 25.33 25.32 25.33 6.5K
11:33 25.33 25.33 25.31 25.32 26.9K
11:34 25.32 25.32 25.31 25.32 14.1K
11:35 25.31 25.31 25.30 25.30 9.5K
11:36 25.30 25.30 25.30 25.30 10.6K
11:37 25.30 25.30 25.30 25.30 20.6K
11:39 25.33 25.34 25.33 25.34 6.1K
11:41 25.32 25.32 25.31 25.32 14.6K
11:42 25.32 25.33 25.32 25.33 1.9K
11:43 25.33 25.33 25.32 25.32 5.3K
11:44 25.32 25.32 25.32 25.32 7.5K
11:45 25.32 25.33 25.32 25.33 15.8K
11:46 25.32 25.32 25.31 25.31 6.0K
11:47 25.31 25.32 25.31 25.32 6.3K
11:48 25.31 25.31 25.31 25.31 3.7K
11:49 25.30 25.31 25.30 25.31 3.4K
11:50 25.31 25.33 25.31 25.33 13.7K
11:51 25.33 25.33 25.33 25.33 5.1K
11:52 25.33 25.33 25.33 25.33 3.4K
11:53 25.33 25.33 25.33 25.33 2.6K
11:54 25.32 25.32 25.30 25.30 1.9K
11:55 25.31 25.33 25.30 25.31 14.6K
11:56 25.32 25.32 25.31 25.31 11.0K
11:57 25.32 25.32 25.32 25.32 1.3K
11:58 25.32 25.32 25.31 25.32 3.3K
11:59 25.32 25.32 25.32 25.32 1.4K
12:00 25.32 25.32 25.31 25.31 2.1K
12:02 25.31 25.31 25.31 25.31 2.4K
12:03 25.31 25.32 25.31 25.32 2.4K
12:05 25.33 25.34 25.33 25.33 18.6K
12:06 25.33 25.34 25.33 25.34 4.3K
12:07 25.33 25.33 25.33 25.33 5.9K
12:09 25.33 25.34 25.33 25.33 5.2K
12:10 25.32 25.33 25.32 25.33 10.4K
12:11 25.33 25.33 25.33 25.33 0.9K
12:12 25.33 25.33 25.33 25.33 6.0K
12:13 25.34 25.34 25.32 25.33 8.6K
12:14 25.33 25.34 25.32 25.34 7.8K
12:15 25.33 25.35 25.33 25.35 4.0K
12:16 25.35 25.37 25.35 25.37 16.9K
12:17 25.37 25.38 25.37 25.38 19.5K
12:18 25.37 25.37 25.36 25.36 10.2K
12:19 25.38 25.38 25.38 25.38 3.5K
12:20 25.39 25.39 25.39 25.39 4.2K
12:21 25.39 25.39 25.39 25.39 2.5K
12:22 25.39 25.41 25.39 25.41 15.1K
12:23 25.41 25.41 25.40 25.41 26.6K
12:24 25.42 25.42 25.41 25.41 6.1K
12:25 25.41 25.41 25.40 25.41 2.3K
12:26 25.40 25.41 25.40 25.40 18.6K
12:27 25.39 25.41 25.39 25.41 10.9K
12:28 25.42 25.42 25.40 25.40 7.3K
12:29 25.42 25.43 25.41 25.43 14.5K
12:30 25.43 25.43 25.43 25.43 1.4K
12:31 25.43 25.44 25.43 25.44 13.1K
12:32 25.43 25.44 25.42 25.44 15.5K
12:33 25.44 25.44 25.44 25.44 0.2K
12:34 25.44 25.45 25.44 25.45 10.2K
12:35 25.45 25.45 25.44 25.45 33.8K
12:36 25.44 25.44 25.44 25.44 22.1K
12:37 25.45 25.45 25.44 25.44 0.9K
12:38 25.45 25.45 25.45 25.45 11.6K
12:39 25.45 25.46 25.45 25.45 15.7K
12:40 25.46 25.46 25.45 25.45 13.8K
12:41 25.45 25.45 25.45 25.44 3.0K
12:43 25.44 25.44 25.44 25.44 10.8K
12:44 25.44 25.44 25.43 25.43 2.9K
12:45 25.42 25.44 25.42 25.43 21.5K
12:46 25.44 25.46 25.44 25.46 55.9K
12:47 25.46 25.47 25.46 25.46 18.2K
12:48 25.46 25.49 25.46 25.49 61.6K
12:49 25.48 25.49 25.48 25.49 58.8K
12:50 25.49 25.50 25.48 25.50 51.5K
12:51 25.50 25.50 25.50 25.50 9.8K
12:52 25.50 25.51 25.50 25.51 21.0K
12:53 25.51 25.51 25.50 25.50 14.6K
12:54 25.51 25.51 25.49 25.49 34.9K
12:55 25.50 25.50 25.49 25.50 7.1K
12:56 25.50 25.50 25.49 25.49 38.2K
12:57 25.50 25.50 25.50 25.50 26.6K
12:58 25.49 25.50 25.49 25.50 10.3K
12:59 25.50 25.50 25.49 25.49 4.5K
13:00 25.50 25.50 25.49 25.49 11.4K
13:01 25.49 25.50 25.49 25.50 11.0K
13:02 25.49 25.49 25.49 25.49 9.7K
13:03 25.50 25.50 25.50 25.50 5.4K
13:04 25.50 25.52 25.50 25.52 32.1K
13:05 25.51 25.51 25.51 25.51 29.3K
13:06 25.51 25.51 25.50 25.50 15.4K
13:07 25.50 25.50 25.49 25.50 2.8K
13:09 25.51 25.51 25.51 25.51 1.0K
13:10 25.51 25.51 25.51 25.51 7.6K
13:11 25.51 25.53 25.51 25.53 10.9K
13:12 25.53 25.54 25.53 25.54 14.4K
13:13 25.54 25.54 25.53 25.53 2.0K
13:14 25.52 25.52 25.52 25.52 6.1K
13:15 25.52 25.53 25.52 25.53 2.3K
13:16 25.51 25.51 25.51 25.51 1.7K
13:17 25.51 25.51 25.50 25.50 6.0K
13:18 25.50 25.51 25.50 25.51 1.9K
13:19 25.51 25.52 25.51 25.52 3.6K
13:20 25.52 25.52 25.51 25.51 9.8K
13:21 25.51 25.52 25.50 25.52 41.8K
13:22 25.51 25.52 25.51 25.51 1.1K
13:23 25.51 25.51 25.51 25.51 0.8K
13:24 25.50 25.50 25.50 25.50 1.3K
13:25 25.50 25.50 25.50 25.50 0.4K
13:26 25.50 25.51 25.49 25.49 58.5K
13:27 25.50 25.50 25.50 25.50 0.7K
13:28 25.49 25.50 25.48 25.50 38.2K
13:29 25.49 25.50 25.49 25.49 10.7K
13:30 25.49 25.49 25.49 25.49 1.6K
13:31 25.48 25.49 25.48 25.49 17.7K
13:32 25.51 25.51 25.50 25.50 7.8K
13:34 25.50 25.51 25.49 25.49 25.9K
13:35 25.50 25.50 25.49 25.50 20.5K
13:36 25.50 25.50 25.50 25.50 5.8K
13:37 25.51 25.51 25.50 25.50 12.4K
13:38 25.51 25.51 25.50 25.50 12.1K
13:39 25.50 25.51 25.50 25.51 9.1K
13:40 25.50 25.52 25.50 25.51 33.1K
13:41 25.51 25.52 25.51 25.52 36.3K
13:42 25.50 25.50 25.50 25.50 4.2K
13:43 25.50 25.51 25.50 25.51 0.6K
13:44 25.51 25.52 25.51 25.51 17.2K
13:45 25.52 25.53 25.52 25.53 16.2K
13:46 25.52 25.53 25.52 25.53 31.3K
13:47 25.52 25.53 25.52 25.53 3.0K
13:48 25.53 25.53 25.53 25.53 7.5K
13:49 25.52 25.53 25.52 25.53 1.8K
13:51 25.53 25.53 25.53 25.53 7.2K
13:52 25.53 25.54 25.53 25.54 0.7K
13:53 25.54 25.54 25.53 25.53 4.4K
13:54 25.54 25.54 25.54 25.54 1.7K
13:55 25.53 25.53 25.53 25.53 0.1K
13:56 25.53 25.53 25.52 25.53 0.9K
13:58 25.52 25.52 25.51 25.51 2.0K
13:59 25.52 25.52 25.51 25.51 2.4K
14:00 25.52 25.52 25.52 25.52 0.9K
14:01 25.51 25.52 25.51 25.52 0.8K
14:02 25.51 25.51 25.51 25.51 0.7K
14:03 25.51 25.52 25.51 25.52 7.9K
14:04 25.51 25.52 25.51 25.52 3.9K
14:05 25.52 25.52 25.52 25.52 1.7K
14:07 25.52 25.52 25.51 25.51 15.9K
14:08 25.52 25.53 25.52 25.53 6.8K
14:09 25.52 25.53 25.52 25.53 0.6K
14:10 25.53 25.53 25.53 25.53 0.1K
14:11 25.52 25.53 25.52 25.53 6.2K
14:12 25.52 25.52 25.52 25.52 2.1K
14:13 25.52 25.53 25.52 25.53 1.8K
14:14 25.52 25.52 25.52 25.52 0.6K
14:15 25.51 25.52 25.51 25.52 0.7K
14:16 25.51 25.52 25.51 25.52 52.9K
14:17 25.52 25.52 25.52 25.52 1.9K
14:18 25.52 25.52 25.51 25.51 1.1K
14:19 25.52 25.52 25.52 25.52 0.4K
14:20 25.52 25.52 25.51 25.51 4.1K
14:21 25.52 25.52 25.52 25.52 1.2K
14:22 25.51 25.52 25.51 25.52 2.1K
14:23 25.52 25.52 25.51 25.51 1.1K
14:24 25.52 25.52 25.52 25.52 5.1K
14:25 25.53 25.53 25.52 25.52 0.6K
14:27 25.53 25.53 25.53 25.53 0.5K
14:28 25.52 25.53 25.52 25.53 0.8K
14:29 25.53 25.53 25.52 25.52 0.8K
14:30 25.52 25.52 25.52 25.52 18.8K
14:31 25.51 25.52 25.51 25.51 21.9K
14:32 25.51 25.51 25.51 25.51 1.0K
14:33 25.50 25.51 25.50 25.50 6.6K
14:34 25.49 25.49 25.49 25.49 151.9K
14:35 25.50 25.50 25.50 25.50 0.6K
14:36 25.49 25.51 25.49 25.51 4.8K
14:37 25.51 25.51 25.51 25.51 1.3K
14:38 25.50 25.51 25.50 25.51 4.1K
14:39 25.49 25.50 25.49 25.50 1.4K
14:40 25.50 25.50 25.50 25.50 0.2K
14:41 25.50 25.50 25.49 25.49 0.4K
14:42 25.49 25.50 25.49 25.50 3.0K
14:43 25.49 25.49 25.49 25.49 4.0K
14:44 25.50 25.50 25.50 25.50 17.9K
14:45 25.49 25.50 25.49 25.50 6.8K
14:46 25.50 25.50 25.48 25.48 6.5K
14:47 25.49 25.49 25.48 25.48 4.0K
14:48 25.49 25.49 25.49 25.49 2.4K
14:49 25.48 25.49 25.48 25.49 3.2K
14:50 25.49 25.49 25.49 25.49 3.7K
14:51 25.49 25.49 25.49 25.49 0.2K
14:52 25.49 25.50 25.49 25.50 5.6K
14:53 25.50 25.51 25.50 25.50 6.4K
14:54 25.50 25.50 25.50 25.50 0.2K
14:55 25.50 25.50 25.50 25.50 3.0K
14:56 25.50 25.50 25.50 25.50 2.8K
14:57 25.50 25.50 25.48 25.48 1.9K
14:58 25.49 25.50 25.49 25.50 0.8K
15:00 25.50 25.51 25.50 25.51 13.4K
15:01 25.50 25.50 25.50 25.50 13.2K
15:02 25.49 25.50 25.49 25.50 5.4K
15:03 25.50 25.50 25.50 25.50 11.7K
15:04 25.50 25.50 25.50 25.50 6.7K
15:05 25.50 25.50 25.50 25.50 0.8K
15:06 25.49 25.49 25.49 25.49 0.6K
15:07 25.50 25.50 25.50 25.50 23.6K
15:08 25.50 25.50 25.50 25.50 0.6K
15:10 25.50 25.50 25.49 25.49 1.6K
15:11 25.49 25.50 25.49 25.50 2.7K
15:12 25.50 25.50 25.48 25.48 1.9K
15:13 25.49 25.50 25.49 25.50 16.2K
15:14 25.50 25.50 25.49 25.49 6.2K
15:15 25.48 25.48 25.48 25.48 0.1K
15:16 25.49 25.49 25.48 25.48 4.4K
15:17 25.48 25.49 25.48 25.49 9.8K
15:18 25.49 25.49 25.48 25.48 3.5K
15:19 25.48 25.48 25.48 25.48 8.2K
15:20 25.47 25.48 25.47 25.47 7.1K
15:21 25.47 25.47 25.47 25.47 0.7K
15:22 25.47 25.47 25.46 25.47 11.2K
15:23 25.47 25.47 25.47 25.47 2.6K
15:24 25.47 25.47 25.46 25.47 1.4K
15:25 25.47 25.47 25.47 25.47 1.3K
15:26 25.46 25.48 25.46 25.48 6.5K
15:27 25.47 25.48 25.47 25.48 8.1K
15:29 25.46 25.47 25.46 25.47 5.4K
15:30 25.48 25.48 25.47 25.48 6.7K
15:31 25.48 25.48 25.48 25.48 3.3K
15:32 25.49 25.49 25.48 25.48 0.9K
15:33 25.49 25.50 25.48 25.50 3.0K
15:34 25.50 25.50 25.50 25.50 20.9K
15:35 25.50 25.51 25.50 25.51 12.0K
15:36 25.51 25.51 25.51 25.51 0.6K
15:37 25.51 25.52 25.51 25.51 23.6K
15:38 25.51 25.51 25.51 25.51 0.3K
15:40 25.52 25.52 25.51 25.52 15.3K
15:41 25.52 25.53 25.52 25.52 7.7K
15:42 25.52 25.52 25.51 25.52 97.5K
15:43 25.52 25.52 25.51 25.51 9.4K
15:44 25.52 25.53 25.52 25.53 6.9K
15:45 25.53 25.53 25.53 25.53 7.3K
15:46 25.53 25.53 25.52 25.52 12.4K
15:47 25.53 25.53 25.52 25.52 7.6K
15:48 25.53 25.53 25.53 25.52 2.5K
15:49 25.53 25.53 25.53 25.53 2.2K
15:50 25.52 25.53 25.52 25.53 11.8K
15:51 25.53 25.53 25.52 25.53 9.7K
15:52 25.53 25.54 25.53 25.54 6.3K
15:53 25.54 25.54 25.54 25.54 0.6K
15:54 25.54 25.54 25.54 25.54 2.1K
15:55 25.54 25.54 25.53 25.53 5.1K
15:56 25.54 25.54 25.53 25.53 59.4K
15:57 25.52 25.53 25.52 25.52 6.2K
15:58 25.53 25.53 25.52 25.53 15.8K
15:59 25.53 25.53 25.51 25.51 126.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available