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 26.36 26.36 26.32 26.33 471.2K
09:31 26.32 26.33 26.31 26.32 33.7K
09:32 26.32 26.32 26.30 26.31 157.8K
09:33 26.32 26.32 26.28 26.28 61.1K
09:34 26.28 26.28 26.26 26.26 18.7K
09:35 26.26 26.28 26.25 26.25 25.4K
09:36 26.24 26.24 26.22 26.22 33.6K
09:37 26.22 26.23 26.20 26.21 19.9K
09:38 26.21 26.22 26.20 26.21 23.2K
09:39 26.20 26.20 26.17 26.17 32.0K
09:40 26.17 26.19 26.12 26.12 38.9K
09:41 26.12 26.15 26.11 26.11 15.1K
09:42 26.11 26.16 26.11 26.16 39.8K
09:43 26.16 26.16 26.11 26.10 12.6K
09:44 26.10 26.11 26.07 26.09 34.5K
09:45 26.05 26.11 26.05 26.10 40.6K
09:46 26.11 26.12 26.09 26.11 42.5K
09:47 26.11 26.15 26.11 26.13 30.8K
09:48 26.14 26.17 26.14 26.17 36.1K
09:49 26.18 26.18 26.14 26.15 14.6K
09:50 26.15 26.20 26.15 26.20 30.7K
09:51 26.19 26.20 26.19 26.20 8.5K
09:52 26.19 26.20 26.18 26.20 33.3K
09:53 26.20 26.21 26.18 26.18 25.0K
09:54 26.17 26.18 26.16 26.17 15.1K
09:55 26.19 26.19 26.17 26.19 23.3K
09:56 26.19 26.19 26.17 26.18 12.7K
09:57 26.17 26.18 26.16 26.17 19.3K
09:58 26.17 26.17 26.15 26.15 12.3K
09:59 26.13 26.13 26.12 26.11 21.4K
10:00 26.12 26.21 26.12 26.21 22.6K
10:01 26.21 26.22 26.21 26.21 26.7K
10:02 26.20 26.21 26.17 26.18 29.1K
10:03 26.19 26.20 26.18 26.20 32.3K
10:04 26.21 26.21 26.19 26.19 22.1K
10:05 26.21 26.23 26.21 26.22 18.9K
10:06 26.21 26.23 26.21 26.21 19.4K
10:07 26.21 26.22 26.20 26.20 14.9K
10:08 26.20 26.20 26.19 26.20 4.6K
10:09 26.20 26.20 26.16 26.16 9.4K
10:10 26.16 26.18 26.16 26.18 5.3K
10:11 26.17 26.21 26.17 26.20 49.6K
10:12 26.20 26.22 26.19 26.20 14.6K
10:13 26.20 26.21 26.19 26.19 16.2K
10:14 26.19 26.20 26.18 26.19 13.3K
10:15 26.20 26.21 26.20 26.21 19.5K
10:16 26.19 26.19 26.17 26.19 114.5K
10:17 26.17 26.18 26.17 26.18 30.0K
10:18 26.17 26.19 26.16 26.17 25.7K
10:19 26.17 26.17 26.15 26.16 54.2K
10:20 26.15 26.18 26.15 26.18 20.7K
10:21 26.17 26.17 26.16 26.17 19.4K
10:22 26.17 26.18 26.17 26.17 19.6K
10:23 26.17 26.20 26.17 26.19 54.4K
10:24 26.19 26.19 26.18 26.19 18.9K
10:25 26.19 26.21 26.19 26.20 65.6K
10:26 26.21 26.22 26.21 26.22 22.4K
10:27 26.22 26.24 26.22 26.24 20.7K
10:28 26.23 26.23 26.22 26.22 12.2K
10:29 26.22 26.23 26.22 26.22 7.9K
10:30 26.24 26.27 26.24 26.26 42.9K
10:31 26.26 26.26 26.25 26.25 15.5K
10:32 26.27 26.27 26.25 26.27 15.8K
10:33 26.27 26.28 26.27 26.28 108.3K
10:34 26.29 26.29 26.29 26.29 5.1K
10:35 26.29 26.29 26.29 26.29 5.0K
10:36 26.29 26.29 26.28 26.29 18.2K
10:37 26.29 26.29 26.28 26.28 4.9K
10:38 26.28 26.28 26.26 26.26 9.5K
10:39 26.26 26.27 26.26 26.26 26.0K
10:40 26.25 26.27 26.25 26.27 5.5K
10:41 26.27 26.28 26.26 26.28 6.6K
10:42 26.27 26.27 26.25 26.26 24.3K
10:43 26.26 26.26 26.24 26.24 28.0K
10:44 26.24 26.25 26.24 26.24 18.4K
10:45 26.24 26.24 26.23 26.23 19.4K
10:46 26.22 26.22 26.20 26.20 39.0K
10:47 26.20 26.20 26.19 26.20 23.8K
10:48 26.20 26.20 26.20 26.20 10.0K
10:49 26.19 26.21 26.19 26.21 20.3K
10:50 26.20 26.20 26.18 26.18 26.9K
10:51 26.19 26.21 26.19 26.19 29.9K
10:52 26.20 26.21 26.20 26.19 15.5K
10:53 26.19 26.20 26.18 26.20 8.7K
10:54 26.19 26.20 26.18 26.18 25.9K
10:55 26.19 26.19 26.18 26.18 13.0K
10:56 26.20 26.20 26.19 26.20 3.4K
10:57 26.20 26.21 26.20 26.20 18.7K
10:58 26.22 26.22 26.21 26.21 24.5K
10:59 26.21 26.22 26.21 26.22 2.8K
11:00 26.21 26.23 26.20 26.22 19.0K
11:01 26.22 26.24 26.22 26.23 7.5K
11:02 26.24 26.24 26.22 26.23 15.9K
11:03 26.24 26.24 26.21 26.22 6.6K
11:04 26.22 26.22 26.22 26.22 2.5K
11:05 26.20 26.20 26.19 26.19 4.5K
11:06 26.19 26.19 26.18 26.19 16.5K
11:07 26.18 26.19 26.18 26.18 32.3K
11:08 26.18 26.18 26.15 26.15 16.9K
11:09 26.16 26.16 26.13 26.15 217.9K
11:10 26.15 26.18 26.15 26.18 19.9K
11:11 26.18 26.18 26.16 26.17 19.1K
11:12 26.17 26.18 26.16 26.18 23.4K
11:13 26.18 26.19 26.18 26.18 13.8K
11:14 26.19 26.19 26.18 26.18 9.7K
11:15 26.20 26.20 26.19 26.19 19.6K
11:16 26.18 26.19 26.18 26.19 33.0K
11:17 26.19 26.19 26.17 26.18 36.6K
11:18 26.18 26.18 26.17 26.17 20.4K
11:19 26.17 26.18 26.16 26.17 11.3K
11:20 26.16 26.18 26.16 26.18 48.3K
11:21 26.18 26.19 26.17 26.17 64.1K
11:22 26.18 26.18 26.16 26.16 4.8K
11:23 26.17 26.18 26.16 26.17 8.7K
11:24 26.15 26.15 26.14 26.15 13.5K
11:25 26.16 26.16 26.14 26.16 24.9K
11:26 26.15 26.15 26.13 26.14 65.5K
11:27 26.12 26.12 26.11 26.12 2.9K
11:28 26.11 26.11 26.08 26.10 51.2K
11:29 26.09 26.10 26.08 26.09 21.7K
11:30 26.07 26.09 26.07 26.08 116.6K
11:31 26.10 26.10 26.07 26.08 4.6K
11:32 26.08 26.10 26.06 26.10 34.2K
11:33 26.10 26.12 26.10 26.11 68.6K
11:34 26.11 26.14 26.11 26.14 22.5K
11:35 26.14 26.14 26.12 26.13 55.7K
11:36 26.13 26.13 26.12 26.13 6.2K
11:37 26.14 26.16 26.14 26.15 29.1K
11:38 26.16 26.17 26.16 26.17 5.7K
11:39 26.17 26.18 26.17 26.18 10.8K
11:40 26.19 26.19 26.18 26.18 29.3K
11:41 26.18 26.19 26.18 26.19 41.9K
11:42 26.19 26.20 26.18 26.20 3.7K
11:43 26.20 26.20 26.19 26.20 2.2K
11:44 26.20 26.22 26.20 26.21 18.2K
11:45 26.21 26.21 26.19 26.19 22.9K
11:46 26.18 26.19 26.17 26.17 18.4K
11:47 26.17 26.18 26.17 26.18 56.2K
11:48 26.17 26.17 26.16 26.16 33.3K
11:49 26.17 26.17 26.16 26.16 21.3K
11:50 26.15 26.17 26.15 26.17 44.1K
11:51 26.17 26.18 26.17 26.18 6.3K
11:52 26.17 26.17 26.17 26.17 21.4K
11:53 26.17 26.18 26.17 26.17 19.3K
11:54 26.17 26.18 26.17 26.18 1.4K
11:55 26.18 26.18 26.18 26.18 23.5K
11:56 26.19 26.20 26.19 26.20 22.2K
11:57 26.20 26.20 26.20 26.20 10.2K
11:58 26.21 26.21 26.19 26.19 21.8K
11:59 26.18 26.18 26.10 26.13 37.7K
12:00 26.12 26.13 26.09 26.09 5.5K
12:01 26.09 26.12 26.07 26.07 29.0K
12:02 26.09 26.09 26.03 26.07 49.8K
12:03 26.09 26.14 26.09 26.14 24.4K
12:04 26.14 26.14 26.11 26.12 15.2K
12:05 26.11 26.11 26.09 26.10 23.1K
12:06 26.10 26.10 26.07 26.08 7.1K
12:07 26.08 26.13 26.08 26.12 25.1K
12:08 26.12 26.13 26.11 26.12 19.6K
12:09 26.13 26.13 26.12 26.13 3.0K
12:10 26.11 26.11 26.09 26.10 9.9K
12:11 26.10 26.11 26.09 26.10 15.3K
12:12 26.11 26.12 26.11 26.11 43.8K
12:13 26.11 26.11 26.08 26.09 18.5K
12:14 26.09 26.09 26.07 26.07 6.5K
12:15 26.08 26.08 26.04 26.04 18.0K
12:16 26.04 26.04 26.00 26.01 148.4K
12:17 26.02 26.02 26.00 26.02 47.7K
12:18 26.03 26.05 26.03 26.03 21.6K
12:19 26.03 26.03 25.99 25.99 16.4K
12:20 25.98 25.98 25.96 25.96 10.7K
12:21 25.96 25.97 25.93 25.93 33.2K
12:22 25.94 25.95 25.91 25.95 41.4K
12:23 25.96 25.97 25.94 25.94 11.3K
12:24 25.94 25.98 25.94 25.97 19.4K
12:25 25.97 25.97 25.95 25.95 22.4K
12:26 25.93 25.93 25.90 25.91 8.9K
12:27 25.91 25.93 25.90 25.91 14.1K
12:28 25.89 25.90 25.87 25.87 38.1K
12:29 25.88 25.89 25.87 25.87 9.9K
12:30 25.87 25.88 25.86 25.86 16.5K
12:31 25.86 25.87 25.82 25.82 165.6K
12:32 25.82 25.83 25.80 25.80 75.6K
12:33 25.80 25.87 25.80 25.87 47.3K
12:34 25.86 25.87 25.85 25.87 58.9K
12:35 25.90 25.90 25.84 25.84 57.1K
12:36 25.84 25.84 25.80 25.80 344.0K
12:37 25.80 25.80 25.79 25.79 32.3K
12:38 25.77 25.78 25.74 25.75 58.0K
12:39 25.73 25.77 25.73 25.77 84.7K
12:40 25.76 25.76 25.73 25.73 89.9K
12:41 25.73 25.74 25.72 25.73 33.9K
12:42 25.73 25.77 25.73 25.77 30.7K
12:43 25.77 25.78 25.77 25.78 5.5K
12:44 25.79 25.80 25.79 25.80 80.9K
12:45 25.80 25.80 25.78 25.80 12.7K
12:46 25.79 25.84 25.79 25.83 44.9K
12:47 25.83 25.83 25.81 25.83 26.4K
12:48 25.81 25.83 25.81 25.83 17.9K
12:49 25.83 25.83 25.82 25.82 25.7K
12:50 25.81 25.82 25.80 25.80 15.9K
12:51 25.81 25.82 25.80 25.81 13.0K
12:52 25.79 25.81 25.79 25.81 13.5K
12:53 25.81 25.81 25.80 25.81 21.5K
12:54 25.80 25.81 25.80 25.81 21.7K
12:55 25.82 25.83 25.81 25.82 41.1K
12:56 25.82 25.83 25.82 25.82 27.4K
12:57 25.82 25.84 25.82 25.84 25.7K
12:58 25.85 25.87 25.84 25.87 14.6K
12:59 25.88 25.88 25.86 25.87 183.6K
13:00 25.87 25.88 25.87 25.88 34.4K
13:01 25.88 25.88 25.83 25.83 16.3K
13:02 25.84 25.84 25.81 25.81 17.1K
13:03 25.83 25.84 25.83 25.83 10.6K
13:04 25.84 25.86 25.84 25.86 21.7K
13:05 25.85 25.85 25.84 25.84 21.3K
13:06 25.84 25.85 25.84 25.85 5.9K
13:07 25.86 25.87 25.86 25.87 11.9K
13:08 25.87 25.87 25.83 25.83 10.6K
13:09 25.84 25.85 25.84 25.85 27.1K
13:10 25.86 25.86 25.85 25.85 21.4K
13:11 25.87 25.91 25.87 25.91 24.3K
13:12 25.88 25.90 25.88 25.90 3.4K
13:13 25.89 25.89 25.89 25.89 2.1K
13:14 25.89 25.90 25.89 25.90 23.2K
13:15 25.90 25.91 25.90 25.91 32.7K
13:16 25.90 25.93 25.90 25.93 33.7K
13:17 25.92 25.94 25.91 25.94 19.6K
13:18 25.94 25.94 25.94 25.94 5.8K
13:19 25.92 25.94 25.92 25.94 17.0K
13:20 25.94 25.95 25.93 25.94 35.6K
13:21 25.95 25.97 25.95 25.97 29.2K
13:22 25.97 25.98 25.96 25.97 9.6K
13:23 25.97 25.97 25.96 25.97 8.0K
13:24 25.97 25.97 25.95 25.95 4.5K
13:25 25.96 25.97 25.96 25.97 19.4K
13:26 25.97 25.99 25.97 25.98 5.1K
13:27 25.98 25.99 25.98 25.98 6.4K
13:28 26.00 26.00 25.98 25.98 7.7K
13:29 25.98 25.99 25.97 25.98 43.5K
13:30 25.97 25.98 25.97 25.97 20.7K
13:31 25.99 25.99 25.98 25.98 61.2K
13:32 25.97 25.97 25.94 25.95 21.1K
13:33 25.96 25.97 25.95 25.96 8.4K
13:34 25.96 25.96 25.95 25.96 7.7K
13:35 25.95 25.96 25.94 25.95 13.0K
13:36 25.94 25.95 25.93 25.94 37.3K
13:37 25.96 25.96 25.94 25.94 48.8K
13:38 25.95 25.95 25.93 25.93 4.1K
13:39 25.93 25.94 25.93 25.93 5.4K
13:40 25.93 25.93 25.92 25.93 15.0K
13:41 25.92 25.93 25.92 25.93 37.0K
13:42 25.93 25.94 25.92 25.93 6.6K
13:43 25.94 25.94 25.93 25.93 14.4K
13:44 25.93 25.93 25.91 25.91 67.0K
13:45 25.92 25.94 25.92 25.94 42.3K
13:46 25.94 25.94 25.94 25.94 7.7K
13:47 25.94 25.95 25.94 25.95 7.5K
13:48 25.94 25.94 25.93 25.93 1.9K
13:49 25.93 25.94 25.93 25.94 12.5K
13:50 25.95 25.96 25.95 25.96 8.6K
13:51 25.96 25.98 25.96 25.97 22.6K
13:52 25.98 25.99 25.98 25.99 7.1K
13:53 25.99 25.99 25.98 25.98 21.9K
13:54 26.00 26.00 25.99 25.99 20.8K
13:55 25.98 25.99 25.98 25.98 2.6K
13:56 25.98 25.98 25.98 25.98 1.7K
13:57 25.98 25.99 25.97 25.99 13.9K
13:58 25.99 25.99 25.98 25.98 3.2K
13:59 25.99 25.99 25.98 25.98 19.5K
14:00 25.99 25.99 25.98 25.98 20.8K
14:01 25.97 25.97 25.96 25.96 14.6K
14:02 25.96 25.97 25.96 25.97 3.1K
14:03 25.97 25.98 25.97 25.98 6.8K
14:04 25.97 25.97 25.96 25.96 8.8K
14:05 25.96 25.97 25.96 25.97 20.2K
14:06 25.97 25.97 25.95 25.95 17.1K
14:07 25.94 25.94 25.93 25.94 13.6K
14:08 25.92 25.92 25.92 25.92 8.0K
14:09 25.93 25.93 25.92 25.93 12.1K
14:10 25.93 25.94 25.93 25.93 1.7K
14:11 25.94 25.94 25.93 25.94 19.9K
14:12 25.95 25.96 25.94 25.95 26.9K
14:13 25.96 25.96 25.95 25.96 13.6K
14:14 25.95 25.96 25.95 25.96 16.6K
14:15 25.96 25.96 25.96 25.96 44.0K
14:16 25.95 25.96 25.94 25.94 9.6K
14:17 25.94 25.94 25.94 25.94 3.3K
14:18 25.93 25.95 25.93 25.95 18.2K
14:19 25.94 25.94 25.93 25.93 22.3K
14:20 25.92 25.93 25.92 25.93 17.4K
14:21 25.92 25.92 25.92 25.92 58.1K
14:22 25.91 25.91 25.90 25.90 19.2K
14:23 25.90 25.90 25.89 25.90 44.2K
14:24 25.90 25.91 25.90 25.90 18.6K
14:25 25.89 25.89 25.88 25.89 7.3K
14:26 25.89 25.89 25.89 25.89 7.6K
14:27 25.89 25.89 25.88 25.88 5.1K
14:28 25.88 25.89 25.88 25.89 89.0K
14:29 25.88 25.89 25.88 25.89 2.8K
14:30 25.88 25.89 25.88 25.89 2.0K
14:31 25.89 25.91 25.89 25.91 10.6K
14:32 25.90 25.90 25.89 25.90 11.1K
14:33 25.90 25.90 25.89 25.89 115.5K
14:34 25.89 25.90 25.88 25.90 24.8K
14:35 25.90 25.90 25.90 25.90 3.4K
14:36 25.89 25.90 25.89 25.89 22.3K
14:37 25.89 25.89 25.89 25.89 7.3K
14:38 25.89 25.89 25.88 25.88 9.4K
14:39 25.88 25.88 25.86 25.86 1.5K
14:40 25.86 25.86 25.85 25.85 8.6K
14:41 25.84 25.85 25.84 25.85 2.6K
14:42 25.83 25.84 25.83 25.84 15.2K
14:43 25.85 25.85 25.84 25.85 4.5K
14:44 25.84 25.84 25.84 25.83 6.7K
14:45 25.84 25.84 25.82 25.82 14.2K
14:46 25.82 25.82 25.82 25.82 1.8K
14:47 25.81 25.81 25.80 25.81 15.1K
14:48 25.81 25.81 25.81 25.81 8.4K
14:49 25.81 25.81 25.79 25.79 27.5K
14:50 25.79 25.81 25.79 25.81 6.6K
14:51 25.80 25.80 25.78 25.78 19.6K
14:52 25.78 25.79 25.77 25.77 16.5K
14:53 25.77 25.77 25.76 25.77 24.1K
14:54 25.77 25.77 25.77 25.77 2.5K
14:55 25.77 25.78 25.76 25.78 33.6K
14:56 25.78 25.80 25.78 25.80 26.7K
14:57 25.79 25.80 25.79 25.80 3.2K
14:58 25.81 25.81 25.80 25.81 39.7K
14:59 25.82 25.82 25.81 25.81 6.9K
15:00 25.82 25.84 25.82 25.83 11.1K
15:01 25.83 25.83 25.82 25.82 11.1K
15:02 25.82 25.84 25.82 25.83 54.9K
15:03 25.84 25.84 25.83 25.83 5.8K
15:04 25.83 25.84 25.83 25.84 18.8K
15:05 25.83 25.84 25.83 25.83 11.3K
15:06 25.83 25.85 25.83 25.84 22.7K
15:07 25.84 25.84 25.82 25.82 42.2K
15:08 25.83 25.83 25.83 25.83 0.7K
15:09 25.82 25.83 25.82 25.83 15.3K
15:10 25.83 25.83 25.82 25.83 3.6K
15:11 25.83 25.83 25.82 25.82 8.0K
15:12 25.82 25.83 25.82 25.83 8.1K
15:13 25.83 25.83 25.83 25.83 4.0K
15:14 25.83 25.83 25.81 25.81 54.4K
15:15 25.82 25.84 25.82 25.83 300.5K
15:16 25.82 25.83 25.82 25.82 13.6K
15:17 25.82 25.82 25.82 25.81 12.8K
15:18 25.81 25.82 25.80 25.81 142.4K
15:19 25.81 25.81 25.81 25.81 18.1K
15:20 25.82 25.82 25.81 25.81 31.4K
15:21 25.82 25.82 25.81 25.82 28.1K
15:22 25.81 25.82 25.81 25.82 6.9K
15:23 25.82 25.82 25.81 25.82 12.0K
15:24 25.81 25.81 25.80 25.80 10.5K
15:25 25.81 25.81 25.80 25.81 8.9K
15:26 25.80 25.82 25.80 25.82 12.4K
15:27 25.82 25.82 25.80 25.81 13.4K
15:28 25.81 25.81 25.80 25.80 17.3K
15:29 25.79 25.80 25.78 25.78 20.9K
15:30 25.78 25.78 25.75 25.75 222.9K
15:31 25.75 25.75 25.74 25.74 32.3K
15:32 25.73 25.74 25.72 25.73 27.7K
15:33 25.72 25.72 25.71 25.71 49.1K
15:34 25.71 25.71 25.71 25.71 16.8K
15:35 25.71 25.71 25.71 25.71 11.8K
15:36 25.70 25.72 25.70 25.72 151.6K
15:37 25.72 25.74 25.72 25.74 113.5K
15:38 25.75 25.75 25.75 25.75 40.8K
15:39 25.74 25.74 25.71 25.73 646.2K
15:40 25.74 25.75 25.74 25.74 57.6K
15:41 25.75 25.75 25.74 25.75 24.5K
15:42 25.75 25.77 25.75 25.75 71.3K
15:43 25.76 25.76 25.75 25.76 75.4K
15:44 25.75 25.75 25.75 25.75 49.2K
15:45 25.76 25.76 25.74 25.74 21.0K
15:46 25.74 25.75 25.74 25.74 15.0K
15:47 25.73 25.74 25.72 25.73 24.0K
15:48 25.73 25.73 25.72 25.72 11.8K
15:49 25.72 25.73 25.72 25.73 17.7K
15:50 25.72 25.73 25.71 25.71 29.9K
15:51 25.72 25.72 25.71 25.72 4.1K
15:52 25.71 25.73 25.71 25.73 38.0K
15:53 25.73 25.74 25.73 25.74 26.7K
15:54 25.75 25.75 25.74 25.75 24.8K
15:55 25.75 25.76 25.75 25.75 8.8K
15:56 25.75 25.76 25.74 25.74 59.9K
15:57 25.74 25.75 25.74 25.75 35.5K
15:58 25.75 25.75 25.74 25.74 33.0K
15:59 25.74 25.75 25.73 25.75 218.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available