Sprott Physical Gold Trust

PHYS
🏛️ usa →
28.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.22 26.25 26.22 26.23 299.0K
09:31 26.24 26.25 26.23 26.23 23.5K
09:32 26.23 26.23 26.21 26.22 32.4K
09:33 26.20 26.20 26.16 26.16 29.6K
09:34 26.16 26.16 26.14 26.15 47.1K
09:35 26.16 26.16 26.13 26.16 24.2K
09:36 26.15 26.16 26.15 26.16 59.8K
09:37 26.17 26.18 26.17 26.17 65.6K
09:38 26.18 26.19 26.18 26.18 14.5K
09:39 26.19 26.20 26.18 26.20 22.2K
09:40 26.20 26.22 26.20 26.21 44.9K
09:41 26.20 26.22 26.20 26.21 30.8K
09:42 26.20 26.22 26.20 26.22 25.7K
09:43 26.22 26.24 26.22 26.22 22.6K
09:44 26.22 26.22 26.21 26.22 16.6K
09:45 26.22 26.23 26.20 26.20 13.7K
09:46 26.21 26.23 26.21 26.21 22.0K
09:47 26.22 26.22 26.20 26.22 14.5K
09:48 26.22 26.23 26.21 26.23 17.0K
09:49 26.23 26.27 26.23 26.26 32.5K
09:50 26.27 26.27 26.26 26.25 19.9K
09:51 26.26 26.26 26.23 26.23 88.6K
09:52 26.23 26.25 26.23 26.25 31.0K
09:53 26.25 26.28 26.25 26.27 30.8K
09:54 26.28 26.29 26.27 26.27 26.5K
09:55 26.26 26.26 26.24 26.25 32.6K
09:56 26.25 26.26 26.24 26.26 25.1K
09:57 26.26 26.26 26.25 26.26 14.3K
09:58 26.26 26.27 26.25 26.26 33.9K
09:59 26.25 26.25 26.22 26.23 24.5K
10:00 26.23 26.24 26.23 26.23 113.4K
10:01 26.24 26.24 26.22 26.23 16.0K
10:02 26.23 26.24 26.23 26.23 16.4K
10:03 26.23 26.26 26.23 26.26 18.6K
10:04 26.26 26.27 26.25 26.27 26.5K
10:05 26.27 26.28 26.26 26.28 41.1K
10:06 26.28 26.28 26.26 26.27 9.6K
10:07 26.27 26.27 26.26 26.26 11.9K
10:08 26.27 26.29 26.27 26.29 21.8K
10:09 26.29 26.31 26.29 26.31 22.4K
10:10 26.31 26.31 26.30 26.30 83.9K
10:11 26.30 26.30 26.28 26.28 31.5K
10:12 26.29 26.29 26.29 26.29 93.8K
10:13 26.30 26.30 26.27 26.27 118.5K
10:14 26.27 26.27 26.26 26.27 7.0K
10:15 26.28 26.28 26.26 26.27 10.8K
10:16 26.26 26.28 26.26 26.28 14.8K
10:17 26.28 26.28 26.26 26.27 127.8K
10:18 26.27 26.28 26.27 26.28 37.7K
10:19 26.28 26.29 26.28 26.29 23.1K
10:20 26.29 26.29 26.28 26.28 7.3K
10:21 26.28 26.28 26.27 26.28 26.4K
10:22 26.28 26.29 26.27 26.27 44.9K
10:23 26.27 26.27 26.25 26.25 14.7K
10:24 26.25 26.27 26.25 26.26 15.9K
10:25 26.25 26.26 26.24 26.25 36.8K
10:26 26.25 26.28 26.25 26.28 39.1K
10:27 26.29 26.29 26.29 26.28 5.6K
10:28 26.28 26.29 26.28 26.29 4.8K
10:29 26.29 26.29 26.27 26.28 18.3K
10:30 26.28 26.28 26.26 26.27 28.9K
10:31 26.27 26.27 26.27 26.27 33.6K
10:32 26.26 26.26 26.25 26.25 32.8K
10:33 26.26 26.26 26.25 26.26 8.4K
10:34 26.26 26.26 26.25 26.26 20.5K
10:35 26.25 26.25 26.23 26.23 17.0K
10:36 26.23 26.25 26.23 26.24 35.2K
10:37 26.24 26.24 26.22 26.22 35.3K
10:38 26.21 26.22 26.20 26.20 25.6K
10:39 26.21 26.22 26.19 26.21 63.6K
10:40 26.21 26.22 26.20 26.20 23.3K
10:41 26.20 26.21 26.19 26.20 13.8K
10:42 26.20 26.21 26.20 26.21 28.9K
10:43 26.21 26.22 26.21 26.21 12.0K
10:44 26.21 26.22 26.21 26.21 36.6K
10:45 26.21 26.21 26.20 26.20 18.4K
10:46 26.18 26.19 26.18 26.19 6.9K
10:47 26.18 26.18 26.17 26.17 6.7K
10:48 26.17 26.18 26.16 26.16 36.0K
10:49 26.17 26.17 26.16 26.16 8.7K
10:50 26.15 26.16 26.15 26.16 15.9K
10:51 26.16 26.17 26.16 26.17 16.8K
10:52 26.17 26.17 26.14 26.14 21.9K
10:53 26.16 26.17 26.16 26.17 3.9K
10:54 26.16 26.18 26.16 26.17 46.0K
10:55 26.18 26.18 26.18 26.18 14.5K
10:56 26.18 26.20 26.18 26.19 25.1K
10:57 26.20 26.20 26.19 26.20 10.1K
10:58 26.19 26.20 26.19 26.20 1.0K
10:59 26.20 26.20 26.20 26.20 1.6K
11:00 26.20 26.21 26.20 26.20 21.3K
11:01 26.19 26.20 26.19 26.20 7.3K
11:02 26.20 26.20 26.20 26.20 9.3K
11:03 26.20 26.20 26.20 26.20 17.7K
11:04 26.19 26.19 26.17 26.19 29.3K
11:05 26.18 26.20 26.18 26.19 89.3K
11:06 26.18 26.19 26.17 26.17 43.4K
11:07 26.17 26.17 26.16 26.16 18.1K
11:08 26.16 26.17 26.14 26.14 98.5K
11:09 26.15 26.15 26.13 26.15 38.5K
11:10 26.15 26.15 26.14 26.15 32.6K
11:11 26.15 26.15 26.15 26.14 8.0K
11:12 26.13 26.16 26.13 26.16 34.2K
11:13 26.16 26.17 26.16 26.17 9.9K
11:14 26.17 26.17 26.16 26.16 11.4K
11:15 26.15 26.16 26.15 26.15 4.5K
11:16 26.17 26.18 26.17 26.17 12.0K
11:17 26.17 26.17 26.16 26.17 58.9K
11:18 26.17 26.19 26.17 26.19 10.9K
11:19 26.19 26.19 26.18 26.19 24.5K
11:20 26.18 26.19 26.17 26.18 7.0K
11:21 26.18 26.20 26.18 26.20 4.6K
11:22 26.19 26.20 26.19 26.19 66.3K
11:23 26.20 26.20 26.18 26.20 6.2K
11:24 26.19 26.19 26.18 26.19 21.7K
11:25 26.20 26.20 26.19 26.19 5.6K
11:26 26.19 26.20 26.19 26.19 29.1K
11:27 26.21 26.21 26.19 26.19 52.3K
11:28 26.20 26.20 26.19 26.20 20.0K
11:29 26.20 26.20 26.20 26.20 39.6K
11:30 26.20 26.20 26.20 26.20 8.5K
11:31 26.20 26.20 26.17 26.17 38.5K
11:32 26.17 26.17 26.16 26.16 24.1K
11:33 26.17 26.17 26.17 26.17 0.9K
11:34 26.16 26.18 26.16 26.18 24.2K
11:35 26.18 26.19 26.18 26.19 23.8K
11:36 26.19 26.20 26.19 26.20 9.8K
11:37 26.19 26.21 26.19 26.21 8.5K
11:38 26.21 26.23 26.20 26.22 32.2K
11:39 26.21 26.22 26.21 26.22 8.1K
11:40 26.23 26.23 26.23 26.23 2.4K
11:41 26.23 26.23 26.23 26.23 37.6K
11:42 26.23 26.23 26.23 26.23 84.9K
11:43 26.23 26.23 26.22 26.22 118.9K
11:44 26.22 26.22 26.20 26.21 50.4K
11:45 26.22 26.22 26.20 26.20 39.4K
11:46 26.19 26.20 26.19 26.20 36.4K
11:47 26.20 26.21 26.20 26.21 28.5K
11:48 26.21 26.21 26.21 26.21 1.6K
11:49 26.21 26.21 26.20 26.20 12.8K
11:50 26.20 26.20 26.19 26.20 9.1K
11:51 26.20 26.20 26.18 26.18 16.3K
11:52 26.18 26.18 26.17 26.18 17.2K
11:53 26.19 26.19 26.18 26.19 27.9K
11:54 26.19 26.19 26.19 26.19 21.0K
11:55 26.19 26.19 26.18 26.18 29.8K
11:56 26.19 26.20 26.18 26.19 38.5K
11:57 26.19 26.19 26.19 26.19 17.5K
11:58 26.19 26.20 26.19 26.20 15.1K
11:59 26.20 26.20 26.20 26.20 11.3K
12:00 26.20 26.20 26.19 26.20 30.8K
12:01 26.20 26.21 26.20 26.21 44.1K
12:02 26.21 26.21 26.20 26.20 27.5K
12:03 26.20 26.20 26.19 26.20 10.6K
12:04 26.20 26.20 26.19 26.20 36.9K
12:05 26.20 26.20 26.19 26.19 21.5K
12:06 26.18 26.18 26.17 26.17 8.3K
12:07 26.17 26.17 26.16 26.16 43.2K
12:08 26.16 26.16 26.16 26.16 44.8K
12:09 26.17 26.17 26.17 26.16 17.7K
12:10 26.16 26.16 26.16 26.16 0.1K
12:11 26.16 26.16 26.15 26.16 17.3K
12:12 26.16 26.16 26.16 26.16 6.5K
12:13 26.16 26.17 26.15 26.15 14.3K
12:14 26.16 26.17 26.15 26.15 24.7K
12:15 26.15 26.15 26.14 26.15 4.5K
12:16 26.15 26.15 26.14 26.15 14.8K
12:17 26.14 26.15 26.14 26.15 1.5K
12:18 26.15 26.15 26.15 26.15 2.0K
12:19 26.14 26.14 26.14 26.14 2.6K
12:20 26.14 26.14 26.14 26.14 7.6K
12:21 26.13 26.14 26.13 26.14 1.7K
12:22 26.14 26.14 26.13 26.14 3.4K
12:23 26.14 26.15 26.14 26.14 8.2K
12:24 26.15 26.15 26.15 26.15 33.4K
12:25 26.15 26.15 26.14 26.14 5.2K
12:26 26.15 26.15 26.14 26.14 22.1K
12:27 26.14 26.14 26.13 26.13 9.7K
12:28 26.13 26.13 26.13 26.13 50.5K
12:29 26.13 26.13 26.13 26.13 16.6K
12:30 26.13 26.13 26.13 26.13 3.2K
12:31 26.11 26.13 26.11 26.13 25.9K
12:32 26.13 26.14 26.13 26.14 47.6K
12:33 26.13 26.13 26.12 26.12 7.0K
12:34 26.13 26.13 26.11 26.11 16.8K
12:35 26.12 26.13 26.12 26.13 7.4K
12:36 26.13 26.13 26.12 26.12 7.1K
12:37 26.13 26.13 26.12 26.12 48.0K
12:38 26.12 26.12 26.11 26.11 20.8K
12:39 26.11 26.11 26.10 26.11 49.5K
12:40 26.11 26.11 26.09 26.10 20.6K
12:41 26.10 26.10 26.10 26.10 15.2K
12:42 26.10 26.11 26.10 26.11 26.3K
12:43 26.11 26.11 26.11 26.11 8.2K
12:44 26.12 26.12 26.10 26.11 24.8K
12:45 26.11 26.12 26.11 26.11 15.1K
12:46 26.12 26.12 26.12 26.12 0.1K
12:47 26.11 26.12 26.11 26.12 13.6K
12:48 26.12 26.12 26.12 26.12 6.5K
12:49 26.11 26.12 26.11 26.12 5.2K
12:50 26.12 26.13 26.12 26.13 8.9K
12:51 26.12 26.13 26.11 26.12 6.2K
12:52 26.12 26.12 26.12 26.12 23.9K
12:53 26.12 26.13 26.12 26.12 13.3K
12:54 26.13 26.13 26.12 26.13 25.0K
12:55 26.13 26.13 26.12 26.13 4.1K
12:56 26.12 26.12 26.11 26.11 9.5K
12:57 26.12 26.12 26.12 26.12 4.6K
12:58 26.12 26.13 26.12 26.13 86.5K
12:59 26.12 26.13 26.12 26.13 13.8K
13:00 26.13 26.13 26.11 26.11 23.0K
13:01 26.10 26.11 26.09 26.10 13.2K
13:02 26.09 26.09 26.08 26.09 6.5K
13:03 26.09 26.09 26.09 26.09 4.0K
13:04 26.09 26.09 26.09 26.09 3.2K
13:05 26.08 26.09 26.08 26.08 36.0K
13:06 26.09 26.09 26.07 26.07 19.0K
13:07 26.07 26.07 26.06 26.06 4.4K
13:08 26.07 26.08 26.06 26.07 24.1K
13:09 26.07 26.09 26.07 26.09 19.2K
13:10 26.09 26.09 26.08 26.09 26.9K
13:11 26.09 26.09 26.09 26.09 7.2K
13:12 26.09 26.09 26.09 26.09 4.7K
13:13 26.09 26.10 26.09 26.09 6.8K
13:14 26.09 26.09 26.08 26.09 2.8K
13:15 26.08 26.08 26.08 26.08 0.6K
13:16 26.10 26.10 26.10 26.10 6.1K
13:17 26.10 26.10 26.10 26.10 32.2K
13:18 26.09 26.10 26.09 26.10 0.5K
13:19 26.09 26.09 26.08 26.09 4.3K
13:20 26.08 26.10 26.08 26.10 15.8K
13:21 26.10 26.11 26.09 26.11 40.0K
13:22 26.11 26.11 26.10 26.10 20.9K
13:23 26.10 26.11 26.10 26.11 13.7K
13:24 26.11 26.11 26.10 26.11 6.8K
13:25 26.12 26.12 26.11 26.11 27.3K
13:26 26.11 26.12 26.11 26.12 15.9K
13:27 26.11 26.13 26.11 26.13 20.0K
13:28 26.13 26.13 26.12 26.13 2.7K
13:29 26.12 26.13 26.12 26.12 14.0K
13:30 26.13 26.14 26.13 26.14 14.2K
13:31 26.14 26.14 26.14 26.14 6.2K
13:32 26.15 26.15 26.14 26.15 5.4K
13:33 26.14 26.15 26.14 26.15 14.1K
13:34 26.15 26.16 26.14 26.16 4.2K
13:35 26.16 26.16 26.15 26.16 4.9K
13:36 26.17 26.17 26.16 26.16 15.9K
13:37 26.16 26.17 26.16 26.17 2.9K
13:38 26.16 26.16 26.16 26.16 4.9K
13:39 26.17 26.17 26.17 26.17 4.5K
13:40 26.17 26.17 26.17 26.17 19.7K
13:41 26.17 26.18 26.17 26.18 16.3K
13:42 26.18 26.18 26.17 26.18 11.0K
13:43 26.17 26.17 26.16 26.17 4.3K
13:44 26.17 26.17 26.16 26.16 3.2K
13:45 26.16 26.17 26.16 26.16 48.6K
13:46 26.16 26.16 26.16 26.16 17.9K
13:47 26.16 26.16 26.15 26.16 2.5K
13:48 26.16 26.16 26.15 26.15 38.1K
13:49 26.16 26.16 26.15 26.16 14.5K
13:50 26.16 26.17 26.16 26.17 3.5K
13:51 26.17 26.17 26.17 26.16 11.3K
13:52 26.17 26.17 26.17 26.17 14.2K
13:53 26.18 26.18 26.17 26.17 5.3K
13:54 26.17 26.17 26.17 26.17 15.3K
13:55 26.17 26.18 26.17 26.18 39.8K
13:56 26.18 26.18 26.18 26.18 0.8K
13:57 26.18 26.18 26.18 26.18 3.0K
13:58 26.18 26.19 26.18 26.19 5.9K
13:59 26.19 26.19 26.18 26.18 7.9K
14:00 26.17 26.18 26.17 26.18 40.0K
14:01 26.19 26.19 26.19 26.19 12.3K
14:02 26.19 26.19 26.18 26.18 14.8K
14:03 26.19 26.19 26.19 26.19 1.4K
14:04 26.19 26.20 26.19 26.20 34.4K
14:05 26.20 26.20 26.19 26.19 11.2K
14:06 26.19 26.19 26.16 26.16 39.4K
14:07 26.17 26.17 26.16 26.16 1.4K
14:08 26.17 26.17 26.16 26.16 3.2K
14:09 26.16 26.17 26.16 26.17 49.8K
14:10 26.17 26.17 26.16 26.16 53.9K
14:11 26.16 26.16 26.16 26.16 5.2K
14:12 26.16 26.16 26.16 26.16 3.8K
14:13 26.16 26.16 26.16 26.16 3.5K
14:14 26.16 26.16 26.16 26.16 1.9K
14:15 26.16 26.17 26.16 26.17 17.2K
14:16 26.17 26.17 26.16 26.16 39.1K
14:17 26.16 26.17 26.15 26.16 16.7K
14:18 26.16 26.16 26.16 26.16 2.2K
14:19 26.15 26.15 26.15 26.15 2.3K
14:20 26.15 26.16 26.15 26.16 22.8K
14:21 26.15 26.16 26.15 26.16 41.9K
14:22 26.17 26.17 26.16 26.17 23.3K
14:23 26.17 26.19 26.17 26.19 14.0K
14:24 26.19 26.19 26.19 26.19 6.9K
14:26 26.19 26.19 26.18 26.18 21.7K
14:27 26.19 26.19 26.18 26.19 18.2K
14:28 26.19 26.20 26.18 26.20 49.6K
14:29 26.20 26.20 26.19 26.20 3.3K
14:30 26.20 26.21 26.20 26.21 22.6K
14:31 26.21 26.21 26.20 26.20 11.2K
14:32 26.20 26.21 26.20 26.20 2.2K
14:33 26.21 26.21 26.21 26.21 3.4K
14:34 26.21 26.22 26.21 26.22 14.5K
14:35 26.22 26.22 26.21 26.21 10.3K
14:36 26.21 26.22 26.21 26.22 6.7K
14:37 26.22 26.22 26.21 26.21 6.8K
14:38 26.22 26.22 26.22 26.22 24.4K
14:39 26.21 26.22 26.21 26.22 15.8K
14:40 26.22 26.22 26.22 26.22 28.7K
14:41 26.21 26.21 26.20 26.20 16.7K
14:42 26.21 26.21 26.20 26.21 44.9K
14:43 26.21 26.21 26.21 26.21 4.3K
14:44 26.20 26.21 26.20 26.21 14.1K
14:45 26.20 26.21 26.20 26.21 4.0K
14:46 26.21 26.21 26.20 26.21 17.6K
14:47 26.21 26.22 26.21 26.22 39.1K
14:48 26.22 26.22 26.21 26.22 15.9K
14:49 26.21 26.22 26.21 26.22 8.2K
14:50 26.22 26.22 26.22 26.22 3.7K
14:51 26.22 26.22 26.21 26.22 4.6K
14:52 26.22 26.22 26.21 26.22 50.6K
14:53 26.21 26.22 26.21 26.22 1.5K
14:54 26.22 26.22 26.21 26.21 22.5K
14:55 26.22 26.22 26.22 26.22 5.4K
14:56 26.22 26.22 26.22 26.22 25.8K
14:57 26.22 26.22 26.21 26.21 15.9K
14:58 26.21 26.21 26.21 26.21 0.4K
14:59 26.21 26.22 26.21 26.22 29.3K
15:00 26.22 26.22 26.21 26.21 30.8K
15:01 26.20 26.22 26.20 26.22 19.4K
15:02 26.22 26.22 26.21 26.22 17.2K
15:03 26.23 26.23 26.22 26.22 18.0K
15:04 26.23 26.23 26.23 26.23 2.7K
15:05 26.23 26.24 26.23 26.24 32.5K
15:06 26.24 26.24 26.23 26.24 2.0K
15:07 26.23 26.24 26.23 26.24 50.5K
15:08 26.23 26.24 26.23 26.23 19.0K
15:09 26.24 26.25 26.23 26.23 51.3K
15:10 26.24 26.24 26.24 26.24 9.9K
15:11 26.24 26.24 26.24 26.24 14.3K
15:12 26.24 26.24 26.24 26.24 5.7K
15:13 26.24 26.24 26.23 26.23 9.8K
15:14 26.24 26.24 26.23 26.24 7.7K
15:15 26.23 26.23 26.23 26.23 29.1K
15:16 26.23 26.23 26.23 26.23 0.7K
15:17 26.23 26.23 26.22 26.23 36.9K
15:18 26.23 26.23 26.22 26.22 10.4K
15:19 26.23 26.23 26.22 26.23 4.0K
15:20 26.22 26.23 26.22 26.23 9.2K
15:21 26.23 26.23 26.22 26.23 7.9K
15:22 26.23 26.23 26.22 26.23 25.8K
15:23 26.22 26.23 26.22 26.22 13.8K
15:24 26.22 26.22 26.21 26.21 3.3K
15:25 26.22 26.22 26.21 26.21 34.9K
15:26 26.22 26.22 26.20 26.20 14.5K
15:27 26.20 26.20 26.20 26.20 5.9K
15:28 26.20 26.20 26.20 26.20 18.5K
15:29 26.20 26.20 26.19 26.19 5.9K
15:30 26.18 26.18 26.17 26.18 19.8K
15:31 26.17 26.18 26.17 26.18 1.7K
15:32 26.19 26.19 26.18 26.18 25.0K
15:33 26.19 26.19 26.18 26.18 32.9K
15:34 26.19 26.19 26.17 26.17 2.2K
15:35 26.17 26.18 26.17 26.18 6.3K
15:36 26.18 26.19 26.18 26.19 36.6K
15:37 26.18 26.19 26.18 26.18 110.5K
15:38 26.17 26.18 26.17 26.18 53.1K
15:39 26.18 26.18 26.18 26.18 17.7K
15:40 26.17 26.18 26.17 26.17 28.0K
15:41 26.18 26.18 26.17 26.17 3.7K
15:42 26.16 26.17 26.16 26.17 3.5K
15:43 26.17 26.17 26.16 26.16 14.1K
15:44 26.15 26.16 26.15 26.16 8.0K
15:45 26.16 26.16 26.14 26.15 22.2K
15:46 26.16 26.16 26.16 26.16 1.3K
15:47 26.16 26.17 26.15 26.16 28.7K
15:48 26.16 26.17 26.16 26.17 2.6K
15:49 26.16 26.17 26.16 26.17 12.1K
15:50 26.17 26.17 26.16 26.17 27.6K
15:51 26.18 26.18 26.16 26.17 42.2K
15:52 26.17 26.18 26.17 26.18 14.6K
15:53 26.17 26.18 26.17 26.18 9.0K
15:54 26.17 26.18 26.16 26.17 19.6K
15:55 26.17 26.17 26.17 26.17 16.4K
15:56 26.17 26.17 26.16 26.16 2.4K
15:57 26.17 26.19 26.17 26.19 25.3K
15:58 26.19 26.19 26.18 26.19 65.0K
15:59 26.18 26.20 26.18 26.20 237.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available