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 25.34 25.35 25.34 25.34 235.5K
09:31 25.33 25.34 25.30 25.31 23.9K
09:32 25.31 25.31 25.27 25.27 9.5K
09:33 25.27 25.30 25.27 25.29 13.5K
09:34 25.31 25.32 25.29 25.30 24.1K
09:35 25.30 25.31 25.28 25.29 28.9K
09:36 25.28 25.28 25.27 25.27 3.2K
09:37 25.27 25.27 25.26 25.27 4.4K
09:38 25.27 25.27 25.26 25.27 4.0K
09:39 25.26 25.27 25.26 25.27 22.2K
09:40 25.28 25.28 25.26 25.27 16.1K
09:41 25.27 25.27 25.25 25.25 30.2K
09:42 25.26 25.27 25.25 25.25 2.9K
09:43 25.26 25.26 25.24 25.24 11.9K
09:44 25.24 25.24 25.23 25.23 1.4K
09:45 25.21 25.23 25.21 25.23 5.9K
09:46 25.24 25.24 25.22 25.22 1.2K
09:47 25.25 25.25 25.25 25.25 4.2K
09:48 25.25 25.25 25.24 25.24 1.0K
09:49 25.25 25.25 25.21 25.22 5.7K
09:50 25.22 25.22 25.21 25.22 6.2K
09:51 25.21 25.21 25.21 25.21 0.9K
09:52 25.20 25.21 25.20 25.21 2.6K
09:53 25.21 25.21 25.19 25.19 11.3K
09:54 25.21 25.21 25.21 25.21 5.6K
09:55 25.20 25.22 25.20 25.21 25.8K
09:56 25.22 25.22 25.21 25.21 42.1K
09:57 25.21 25.21 25.21 25.21 37.9K
09:58 25.21 25.21 25.20 25.21 9.4K
09:59 25.20 25.22 25.20 25.21 114.8K
10:00 25.19 25.20 25.18 25.18 6.2K
10:01 25.20 25.21 25.20 25.20 18.3K
10:02 25.22 25.22 25.20 25.22 1.4K
10:03 25.22 25.22 25.22 25.22 0.4K
10:04 25.20 25.20 25.18 25.18 11.1K
10:05 25.18 25.18 25.16 25.17 8.5K
10:06 25.15 25.17 25.15 25.17 11.5K
10:07 25.15 25.15 25.15 25.15 6.6K
10:08 25.16 25.17 25.15 25.16 7.4K
10:09 25.16 25.16 25.16 25.16 2.1K
10:10 25.15 25.18 25.15 25.18 18.0K
10:11 25.17 25.18 25.17 25.18 4.6K
10:12 25.18 25.18 25.18 25.18 0.5K
10:13 25.19 25.19 25.18 25.18 6.8K
10:14 25.20 25.20 25.19 25.19 29.9K
10:15 25.18 25.18 25.17 25.17 2.9K
10:16 25.17 25.17 25.16 25.16 4.1K
10:17 25.16 25.16 25.16 25.16 17.4K
10:18 25.16 25.16 25.15 25.15 6.8K
10:19 25.15 25.16 25.15 25.16 14.8K
10:20 25.16 25.18 25.16 25.18 17.6K
10:21 25.18 25.18 25.17 25.17 3.0K
10:22 25.16 25.17 25.16 25.17 17.4K
10:23 25.18 25.19 25.17 25.19 11.4K
10:24 25.19 25.20 25.18 25.20 35.5K
10:25 25.20 25.21 25.20 25.21 8.1K
10:26 25.22 25.22 25.21 25.22 14.1K
10:27 25.22 25.23 25.22 25.22 5.2K
10:28 25.23 25.23 25.23 25.23 15.2K
10:29 25.24 25.24 25.24 25.24 9.6K
10:30 25.24 25.25 25.24 25.25 16.5K
10:31 25.24 25.27 25.24 25.26 18.6K
10:32 25.27 25.27 25.25 25.26 11.1K
10:33 25.26 25.26 25.26 25.26 12.3K
10:34 25.25 25.26 25.25 25.26 13.1K
10:35 25.25 25.27 25.25 25.25 17.9K
10:36 25.24 25.24 25.24 25.24 10.2K
10:37 25.23 25.23 25.22 25.22 9.5K
10:38 25.22 25.23 25.22 25.23 4.8K
10:39 25.22 25.24 25.22 25.24 8.3K
10:40 25.25 25.25 25.23 25.24 3.9K
10:41 25.25 25.26 25.25 25.26 38.0K
10:42 25.26 25.27 25.26 25.27 25.3K
10:43 25.26 25.26 25.25 25.25 3.3K
10:44 25.28 25.28 25.26 25.28 64.2K
10:45 25.29 25.30 25.28 25.29 69.8K
10:46 25.29 25.30 25.28 25.30 42.9K
10:47 25.30 25.30 25.29 25.30 47.3K
10:48 25.29 25.30 25.28 25.30 31.4K
10:49 25.31 25.31 25.30 25.30 8.0K
10:50 25.29 25.29 25.29 25.28 12.9K
10:51 25.29 25.29 25.29 25.29 23.3K
10:52 25.29 25.29 25.28 25.29 4.9K
10:53 25.30 25.30 25.29 25.28 5.0K
10:54 25.28 25.30 25.28 25.30 5.5K
10:55 25.28 25.29 25.28 25.28 82.0K
10:56 25.28 25.28 25.27 25.28 20.6K
10:57 25.28 25.30 25.28 25.30 24.0K
10:58 25.29 25.30 25.29 25.29 1.2K
10:59 25.30 25.30 25.29 25.29 0.9K
11:00 25.29 25.29 25.28 25.28 17.8K
11:01 25.29 25.29 25.28 25.28 9.4K
11:02 25.28 25.29 25.28 25.28 43.0K
11:03 25.28 25.29 25.27 25.28 7.6K
11:04 25.28 25.28 25.26 25.26 5.6K
11:05 25.27 25.27 25.27 25.27 0.2K
11:06 25.27 25.27 25.27 25.27 7.6K
11:07 25.27 25.29 25.27 25.29 10.9K
11:08 25.28 25.30 25.28 25.29 17.8K
11:09 25.29 25.29 25.28 25.28 6.3K
11:10 25.29 25.29 25.29 25.29 0.1K
11:11 25.29 25.29 25.28 25.28 2.8K
11:12 25.29 25.29 25.29 25.29 6.2K
11:13 25.29 25.29 25.29 25.29 47.0K
11:14 25.29 25.29 25.29 25.29 9.4K
11:15 25.28 25.29 25.28 25.28 12.3K
11:16 25.27 25.27 25.26 25.26 29.4K
11:17 25.26 25.26 25.25 25.25 1.2K
11:18 25.24 25.24 25.24 25.24 1.3K
11:19 25.24 25.24 25.23 25.24 4.2K
11:20 25.23 25.24 25.23 25.23 32.3K
11:21 25.24 25.24 25.24 25.24 8.7K
11:22 25.24 25.24 25.24 25.24 0.7K
11:23 25.24 25.25 25.24 25.25 0.8K
11:24 25.25 25.25 25.25 25.25 1.5K
11:25 25.26 25.26 25.25 25.25 1.1K
11:26 25.27 25.27 25.27 25.27 0.2K
11:27 25.27 25.27 25.27 25.27 2.2K
11:28 25.27 25.27 25.27 25.27 6.4K
11:29 25.27 25.27 25.26 25.26 1.9K
11:30 25.26 25.26 25.26 25.26 1.3K
11:31 25.27 25.27 25.26 25.27 13.9K
11:32 25.28 25.29 25.28 25.29 5.7K
11:33 25.30 25.31 25.30 25.31 16.6K
11:34 25.30 25.30 25.30 25.30 13.8K
11:35 25.31 25.31 25.31 25.30 6.7K
11:36 25.31 25.31 25.29 25.30 22.1K
11:37 25.30 25.30 25.28 25.28 5.9K
11:38 25.28 25.28 25.28 25.28 4.4K
11:39 25.28 25.29 25.28 25.29 3.1K
11:40 25.29 25.29 25.29 25.29 0.4K
11:41 25.29 25.29 25.29 25.29 4.4K
11:42 25.29 25.29 25.29 25.29 4.2K
11:43 25.28 25.28 25.28 25.28 14.8K
11:44 25.27 25.27 25.26 25.26 17.0K
11:45 25.26 25.26 25.26 25.26 4.7K
11:46 25.26 25.27 25.26 25.27 5.8K
11:48 25.26 25.26 25.26 25.25 25.4K
11:49 25.26 25.27 25.26 25.27 0.9K
11:51 25.29 25.30 25.29 25.29 18.5K
11:52 25.30 25.30 25.30 25.29 2.5K
11:53 25.30 25.30 25.29 25.29 5.8K
11:54 25.30 25.31 25.30 25.31 6.1K
11:55 25.31 25.31 25.30 25.31 11.0K
11:56 25.32 25.32 25.31 25.32 35.4K
11:57 25.31 25.32 25.31 25.32 1.1K
11:58 25.31 25.31 25.31 25.31 2.2K
11:59 25.31 25.31 25.31 25.31 12.8K
12:00 25.32 25.32 25.32 25.31 2.4K
12:01 25.31 25.32 25.31 25.31 14.2K
12:02 25.31 25.33 25.31 25.32 48.0K
12:03 25.32 25.32 25.32 25.32 4.0K
12:04 25.33 25.33 25.33 25.33 2.7K
12:05 25.33 25.33 25.32 25.33 24.3K
12:06 25.32 25.33 25.32 25.33 31.6K
12:07 25.33 25.33 25.33 25.33 0.6K
12:08 25.33 25.33 25.32 25.33 2.0K
12:09 25.34 25.34 25.34 25.34 2.1K
12:10 25.34 25.34 25.34 25.34 1.0K
12:11 25.33 25.34 25.33 25.34 1.7K
12:12 25.34 25.35 25.34 25.34 8.4K
12:13 25.35 25.35 25.34 25.35 2.0K
12:14 25.35 25.35 25.35 25.35 0.1K
12:15 25.35 25.35 25.35 25.35 16.7K
12:16 25.34 25.34 25.33 25.33 2.2K
12:17 25.32 25.33 25.32 25.33 2.4K
12:18 25.32 25.33 25.32 25.33 5.8K
12:19 25.33 25.33 25.33 25.33 4.9K
12:22 25.34 25.34 25.33 25.33 8.7K
12:23 25.34 25.34 25.34 25.34 0.6K
12:24 25.34 25.34 25.34 25.34 50.1K
12:25 25.34 25.34 25.34 25.34 0.3K
12:26 25.33 25.33 25.33 25.33 1.1K
12:27 25.32 25.33 25.32 25.33 15.7K
12:28 25.33 25.33 25.31 25.32 68.3K
12:29 25.32 25.32 25.31 25.31 15.4K
12:30 25.30 25.30 25.30 25.30 8.4K
12:31 25.31 25.31 25.31 25.31 3.4K
12:32 25.31 25.31 25.31 25.30 7.5K
12:33 25.31 25.31 25.30 25.31 21.5K
12:34 25.31 25.31 25.30 25.30 12.6K
12:35 25.30 25.30 25.28 25.28 10.8K
12:36 25.29 25.29 25.28 25.29 13.3K
12:37 25.28 25.28 25.27 25.28 31.4K
12:38 25.28 25.28 25.27 25.27 2.6K
12:39 25.25 25.27 25.25 25.27 7.3K
12:40 25.29 25.29 25.29 25.29 11.8K
12:41 25.28 25.29 25.28 25.29 10.4K
12:42 25.29 25.29 25.27 25.27 3.4K
12:43 25.28 25.29 25.28 25.29 6.4K
12:44 25.28 25.29 25.28 25.28 11.4K
12:45 25.29 25.30 25.29 25.30 11.8K
12:46 25.30 25.30 25.30 25.30 7.7K
12:47 25.30 25.30 25.28 25.29 24.6K
12:48 25.29 25.30 25.29 25.30 2.3K
12:49 25.29 25.29 25.29 25.29 1.1K
12:50 25.30 25.30 25.30 25.30 4.1K
12:51 25.31 25.31 25.31 25.31 46.2K
12:52 25.30 25.31 25.30 25.31 118.4K
12:53 25.31 25.31 25.31 25.31 4.2K
12:54 25.32 25.32 25.30 25.31 3.7K
12:55 25.31 25.31 25.31 25.31 7.3K
12:56 25.31 25.32 25.31 25.32 13.7K
12:57 25.31 25.31 25.30 25.31 16.0K
12:58 25.31 25.31 25.31 25.31 4.9K
12:59 25.32 25.32 25.32 25.32 2.3K
13:00 25.33 25.33 25.32 25.32 6.4K
13:01 25.32 25.33 25.32 25.33 5.6K
13:02 25.33 25.33 25.33 25.33 12.8K
13:03 25.33 25.33 25.32 25.32 1.8K
13:04 25.31 25.32 25.31 25.32 8.9K
13:05 25.32 25.32 25.32 25.32 6.3K
13:06 25.33 25.33 25.32 25.33 6.9K
13:07 25.32 25.33 25.32 25.33 1.6K
13:08 25.34 25.34 25.34 25.34 7.5K
13:09 25.34 25.34 25.33 25.33 12.5K
13:10 25.33 25.33 25.32 25.33 12.1K
13:11 25.33 25.33 25.32 25.33 12.0K
13:12 25.33 25.34 25.33 25.33 36.3K
13:13 25.34 25.34 25.34 25.34 2.9K
13:14 25.34 25.34 25.34 25.34 2.6K
13:15 25.34 25.34 25.33 25.34 6.9K
13:16 25.34 25.34 25.34 25.34 1.2K
13:17 25.34 25.35 25.34 25.35 7.0K
13:18 25.35 25.35 25.35 25.35 2.3K
13:19 25.35 25.35 25.34 25.35 6.1K
13:20 25.35 25.35 25.35 25.35 1.9K
13:21 25.35 25.36 25.35 25.36 3.5K
13:22 25.36 25.36 25.34 25.34 49.5K
13:23 25.35 25.35 25.33 25.33 22.1K
13:24 25.34 25.34 25.32 25.32 2.7K
13:25 25.32 25.32 25.32 25.32 20.2K
13:26 25.34 25.34 25.33 25.34 9.8K
13:27 25.34 25.34 25.32 25.32 21.7K
13:28 25.33 25.33 25.32 25.32 5.6K
13:29 25.34 25.34 25.34 25.34 8.9K
13:30 25.35 25.36 25.35 25.35 9.7K
13:31 25.35 25.36 25.35 25.35 6.6K
13:32 25.33 25.33 25.33 25.33 10.7K
13:33 25.33 25.34 25.33 25.34 17.4K
13:34 25.34 25.34 25.33 25.33 6.9K
13:35 25.33 25.33 25.32 25.32 6.6K
13:37 25.33 25.33 25.33 25.33 6.6K
13:38 25.33 25.33 25.31 25.31 6.8K
13:39 25.32 25.33 25.32 25.32 17.5K
13:40 25.32 25.33 25.32 25.33 2.6K
13:41 25.33 25.33 25.32 25.32 8.0K
13:42 25.31 25.32 25.31 25.32 5.8K
13:43 25.32 25.32 25.31 25.32 10.8K
13:44 25.31 25.31 25.30 25.31 70.2K
13:45 25.31 25.31 25.31 25.31 4.4K
13:46 25.31 25.32 25.31 25.31 9.1K
13:47 25.31 25.31 25.31 25.31 3.4K
13:48 25.31 25.31 25.31 25.31 3.9K
13:49 25.31 25.32 25.31 25.32 2.2K
13:50 25.32 25.33 25.32 25.33 1.7K
13:51 25.33 25.33 25.33 25.33 15.6K
13:52 25.33 25.33 25.33 25.33 1.2K
13:53 25.33 25.34 25.33 25.33 13.6K
13:54 25.33 25.33 25.33 25.33 0.6K
13:55 25.33 25.33 25.33 25.33 11.6K
13:56 25.33 25.34 25.33 25.34 50.9K
13:57 25.34 25.34 25.33 25.34 49.3K
13:58 25.34 25.34 25.34 25.34 30.5K
13:59 25.33 25.33 25.33 25.33 0.2K
14:00 25.33 25.33 25.33 25.33 2.5K
14:01 25.33 25.33 25.33 25.33 10.0K
14:02 25.33 25.33 25.33 25.33 41.9K
14:03 25.34 25.34 25.34 25.34 2.9K
14:04 25.34 25.34 25.33 25.34 10.6K
14:05 25.34 25.35 25.34 25.34 9.5K
14:06 25.35 25.36 25.35 25.36 11.7K
14:07 25.35 25.36 25.35 25.36 5.9K
14:08 25.35 25.36 25.35 25.36 3.2K
14:09 25.36 25.36 25.36 25.36 0.9K
14:10 25.37 25.37 25.37 25.37 19.6K
14:11 25.37 25.37 25.36 25.37 4.7K
14:13 25.37 25.37 25.36 25.36 5.0K
14:14 25.37 25.37 25.36 25.37 1.9K
14:15 25.37 25.37 25.37 25.37 0.7K
14:16 25.38 25.38 25.37 25.37 83.8K
14:17 25.38 25.38 25.37 25.38 37.7K
14:18 25.37 25.39 25.37 25.39 64.0K
14:19 25.39 25.39 25.39 25.39 51.5K
14:20 25.39 25.39 25.38 25.38 5.8K
14:21 25.38 25.39 25.38 25.39 9.1K
14:22 25.38 25.39 25.38 25.39 7.4K
14:23 25.39 25.39 25.39 25.39 5.1K
14:24 25.39 25.39 25.39 25.39 4.8K
14:25 25.38 25.40 25.38 25.39 44.9K
14:26 25.40 25.41 25.40 25.40 19.0K
14:27 25.39 25.40 25.39 25.40 20.5K
14:28 25.40 25.40 25.39 25.39 27.1K
14:29 25.39 25.40 25.39 25.40 40.8K
14:30 25.39 25.40 25.39 25.40 31.3K
14:31 25.39 25.40 25.39 25.40 34.4K
14:32 25.40 25.40 25.39 25.39 16.4K
14:33 25.39 25.39 25.38 25.39 43.1K
14:34 25.38 25.39 25.38 25.38 20.7K
14:35 25.38 25.39 25.38 25.39 1.9K
14:36 25.38 25.38 25.38 25.38 6.6K
14:37 25.38 25.38 25.38 25.38 35.2K
14:38 25.38 25.39 25.38 25.38 16.6K
14:39 25.37 25.38 25.37 25.38 3.4K
14:40 25.38 25.39 25.38 25.39 14.7K
14:41 25.38 25.38 25.38 25.38 16.5K
14:42 25.39 25.39 25.39 25.39 1.0K
14:43 25.38 25.39 25.38 25.39 4.3K
14:44 25.39 25.39 25.39 25.39 0.3K
14:45 25.39 25.39 25.39 25.39 0.7K
14:46 25.39 25.39 25.39 25.39 7.1K
14:47 25.39 25.39 25.39 25.39 3.1K
14:48 25.39 25.39 25.39 25.39 4.9K
14:49 25.39 25.40 25.39 25.40 41.8K
14:50 25.39 25.39 25.39 25.39 32.7K
14:51 25.39 25.40 25.39 25.40 27.1K
14:52 25.39 25.40 25.38 25.39 12.4K
14:53 25.39 25.39 25.39 25.39 8.1K
14:54 25.39 25.39 25.38 25.38 10.1K
14:55 25.39 25.39 25.39 25.39 5.5K
14:56 25.38 25.39 25.38 25.39 44.1K
14:57 25.39 25.39 25.38 25.38 6.6K
14:58 25.39 25.40 25.39 25.39 2.9K
14:59 25.39 25.40 25.39 25.40 0.2K
15:00 25.40 25.40 25.39 25.40 16.5K
15:01 25.40 25.40 25.40 25.40 2.8K
15:02 25.39 25.39 25.39 25.39 0.1K
15:03 25.40 25.40 25.40 25.40 5.7K
15:04 25.40 25.40 25.40 25.39 3.5K
15:05 25.40 25.40 25.40 25.39 6.1K
15:06 25.40 25.40 25.40 25.40 18.1K
15:07 25.40 25.40 25.40 25.40 1.7K
15:08 25.40 25.40 25.40 25.40 3.5K
15:09 25.40 25.40 25.40 25.40 0.4K
15:10 25.40 25.40 25.39 25.40 3.8K
15:11 25.40 25.40 25.39 25.39 1.5K
15:12 25.39 25.40 25.39 25.39 8.0K
15:13 25.40 25.41 25.40 25.41 9.8K
15:14 25.41 25.41 25.40 25.40 4.6K
15:15 25.41 25.41 25.41 25.41 1.6K
15:16 25.40 25.41 25.40 25.41 10.5K
15:17 25.40 25.41 25.40 25.41 12.3K
15:18 25.40 25.41 25.40 25.41 2.0K
15:19 25.41 25.42 25.41 25.42 5.8K
15:20 25.42 25.42 25.41 25.42 35.0K
15:21 25.42 25.42 25.41 25.42 3.3K
15:22 25.41 25.41 25.41 25.41 0.4K
15:23 25.41 25.42 25.41 25.42 11.9K
15:24 25.42 25.42 25.41 25.42 4.4K
15:25 25.41 25.42 25.41 25.42 2.6K
15:26 25.42 25.42 25.41 25.41 27.3K
15:27 25.41 25.41 25.41 25.41 4.4K
15:28 25.41 25.41 25.40 25.41 11.3K
15:29 25.41 25.42 25.41 25.41 10.9K
15:30 25.43 25.43 25.43 25.43 0.5K
15:31 25.43 25.43 25.42 25.43 33.4K
15:32 25.42 25.43 25.42 25.43 14.4K
15:33 25.43 25.44 25.43 25.44 4.6K
15:34 25.44 25.44 25.43 25.43 21.6K
15:35 25.44 25.44 25.43 25.44 1.2K
15:36 25.44 25.44 25.43 25.44 2.4K
15:37 25.44 25.44 25.44 25.44 3.0K
15:38 25.44 25.45 25.44 25.45 28.1K
15:39 25.45 25.45 25.45 25.45 2.8K
15:40 25.45 25.45 25.45 25.45 0.7K
15:41 25.44 25.45 25.44 25.45 1.7K
15:42 25.44 25.45 25.44 25.45 46.2K
15:43 25.45 25.45 25.44 25.44 3.8K
15:44 25.45 25.45 25.45 25.45 25.7K
15:45 25.46 25.46 25.45 25.45 4.6K
15:46 25.46 25.46 25.46 25.46 7.7K
15:47 25.46 25.47 25.46 25.47 9.4K
15:48 25.47 25.47 25.47 25.47 22.0K
15:49 25.47 25.48 25.47 25.48 21.5K
15:50 25.48 25.48 25.46 25.46 17.0K
15:51 25.47 25.47 25.47 25.47 6.1K
15:52 25.47 25.47 25.47 25.47 4.8K
15:53 25.47 25.48 25.47 25.48 6.0K
15:54 25.48 25.48 25.47 25.48 21.7K
15:55 25.50 25.50 25.48 25.48 17.5K
15:56 25.49 25.50 25.49 25.50 8.3K
15:57 25.49 25.50 25.48 25.48 18.2K
15:58 25.48 25.48 25.47 25.47 16.7K
15:59 25.47 25.47 25.45 25.45 37.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available