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 25.32 25.32 25.29 25.31 120.0K
09:31 25.32 25.32 25.28 25.28 12.6K
09:32 25.28 25.28 25.27 25.27 7.0K
09:33 25.28 25.30 25.28 25.30 36.6K
09:34 25.31 25.31 25.31 25.31 9.3K
09:35 25.32 25.32 25.31 25.31 25.3K
09:36 25.31 25.32 25.31 25.32 19.3K
09:37 25.31 25.33 25.31 25.33 7.6K
09:38 25.33 25.33 25.33 25.33 4.9K
09:39 25.34 25.34 25.34 25.33 2.2K
09:40 25.33 25.33 25.31 25.32 19.8K
09:41 25.32 25.32 25.32 25.32 7.5K
09:42 25.30 25.30 25.30 25.30 1.5K
09:43 25.28 25.30 25.26 25.27 16.4K
09:44 25.27 25.28 25.27 25.27 1.8K
09:45 25.27 25.27 25.23 25.25 13.2K
09:46 25.24 25.25 25.24 25.25 1.5K
09:47 25.23 25.23 25.21 25.22 4.0K
09:48 25.22 25.22 25.21 25.21 2.6K
09:49 25.21 25.21 25.18 25.18 6.0K
09:50 25.19 25.20 25.19 25.20 20.9K
09:51 25.19 25.22 25.19 25.20 11.0K
09:52 25.19 25.20 25.19 25.20 22.2K
09:53 25.22 25.23 25.22 25.22 7.9K
09:54 25.22 25.22 25.21 25.22 23.2K
09:55 25.22 25.22 25.22 25.22 1.5K
09:56 25.21 25.22 25.21 25.21 6.8K
09:57 25.21 25.23 25.21 25.23 14.4K
09:58 25.22 25.23 25.22 25.22 30.4K
09:59 25.23 25.24 25.22 25.22 8.0K
10:00 25.23 25.25 25.23 25.24 28.8K
10:01 25.25 25.25 25.22 25.22 11.6K
10:02 25.23 25.23 25.22 25.22 14.8K
10:03 25.24 25.25 25.23 25.24 13.6K
10:04 25.24 25.24 25.22 25.22 12.7K
10:05 25.21 25.21 25.20 25.21 8.0K
10:06 25.20 25.20 25.19 25.20 14.4K
10:07 25.20 25.20 25.18 25.18 3.8K
10:08 25.18 25.19 25.18 25.19 7.2K
10:09 25.19 25.22 25.19 25.22 12.5K
10:10 25.21 25.21 25.21 25.21 35.6K
10:11 25.21 25.22 25.21 25.22 55.3K
10:12 25.22 25.24 25.22 25.24 33.0K
10:13 25.23 25.23 25.23 25.23 16.0K
10:14 25.23 25.23 25.23 25.23 5.6K
10:15 25.23 25.23 25.22 25.23 23.3K
10:16 25.23 25.23 25.22 25.22 12.9K
10:17 25.22 25.24 25.22 25.22 7.6K
10:18 25.23 25.23 25.22 25.22 17.6K
10:19 25.23 25.23 25.23 25.23 8.3K
10:20 25.21 25.23 25.20 25.23 11.2K
10:21 25.23 25.23 25.23 25.23 14.5K
10:22 25.22 25.23 25.22 25.22 20.6K
10:23 25.24 25.24 25.22 25.22 3.7K
10:24 25.23 25.24 25.23 25.23 17.8K
10:25 25.24 25.24 25.24 25.24 7.2K
10:26 25.26 25.26 25.26 25.26 4.3K
10:27 25.26 25.28 25.26 25.28 17.0K
10:28 25.27 25.28 25.26 25.27 22.0K
10:29 25.29 25.29 25.28 25.28 11.5K
10:30 25.27 25.27 25.27 25.27 23.3K
10:31 25.26 25.27 25.26 25.26 19.9K
10:32 25.26 25.26 25.25 25.25 12.5K
10:33 25.26 25.27 25.26 25.27 2.5K
10:34 25.27 25.27 25.27 25.27 23.9K
10:35 25.27 25.27 25.27 25.27 2.2K
10:36 25.27 25.27 25.27 25.27 6.1K
10:37 25.28 25.29 25.28 25.29 17.5K
10:38 25.28 25.29 25.28 25.29 5.1K
10:39 25.30 25.30 25.30 25.29 11.8K
10:40 25.29 25.29 25.29 25.29 15.0K
10:41 25.29 25.29 25.28 25.28 40.7K
10:42 25.29 25.29 25.28 25.28 25.5K
10:43 25.28 25.28 25.27 25.28 14.6K
10:44 25.28 25.28 25.28 25.28 9.9K
10:45 25.28 25.28 25.27 25.27 2.5K
10:46 25.27 25.28 25.27 25.28 7.5K
10:47 25.27 25.27 25.27 25.27 11.8K
10:48 25.26 25.27 25.26 25.27 7.9K
10:49 25.28 25.30 25.28 25.30 8.8K
10:50 25.29 25.30 25.29 25.29 16.4K
10:51 25.29 25.29 25.29 25.29 6.1K
10:52 25.29 25.29 25.29 25.29 20.3K
10:53 25.30 25.31 25.30 25.31 3.9K
10:54 25.29 25.30 25.29 25.29 19.1K
10:55 25.29 25.29 25.29 25.29 2.4K
10:56 25.29 25.29 25.29 25.29 6.1K
10:57 25.29 25.29 25.29 25.28 14.2K
10:59 25.27 25.28 25.27 25.28 13.2K
11:00 25.28 25.28 25.28 25.28 10.1K
11:01 25.27 25.27 25.26 25.26 28.4K
11:02 25.26 25.27 25.26 25.27 19.0K
11:03 25.27 25.27 25.27 25.27 8.2K
11:04 25.27 25.27 25.27 25.27 1.1K
11:05 25.28 25.28 25.28 25.28 2.5K
11:06 25.29 25.29 25.29 25.29 27.2K
11:07 25.29 25.29 25.28 25.28 20.3K
11:08 25.29 25.29 25.29 25.29 3.9K
11:09 25.28 25.28 25.28 25.28 0.3K
11:10 25.28 25.28 25.28 25.28 0.9K
11:11 25.29 25.29 25.28 25.28 4.6K
11:12 25.27 25.27 25.27 25.27 18.4K
11:13 25.26 25.27 25.26 25.27 17.9K
11:14 25.27 25.27 25.26 25.26 1.4K
11:15 25.26 25.26 25.26 25.26 0.9K
11:16 25.25 25.25 25.25 25.25 7.0K
11:17 25.26 25.26 25.26 25.26 0.6K
11:18 25.25 25.26 25.25 25.25 2.1K
11:19 25.25 25.25 25.25 25.25 2.1K
11:20 25.26 25.26 25.25 25.26 23.0K
11:21 25.26 25.26 25.26 25.26 6.9K
11:22 25.26 25.26 25.25 25.25 26.1K
11:23 25.26 25.26 25.25 25.25 9.0K
11:24 25.25 25.26 25.25 25.26 16.0K
11:25 25.26 25.27 25.26 25.27 23.4K
11:26 25.27 25.27 25.25 25.25 39.8K
11:27 25.26 25.26 25.25 25.25 3.9K
11:28 25.26 25.27 25.26 25.27 23.6K
11:29 25.26 25.28 25.26 25.28 12.1K
11:30 25.28 25.28 25.28 25.28 31.1K
11:32 25.29 25.29 25.28 25.28 13.2K
11:33 25.27 25.28 25.27 25.28 12.7K
11:34 25.27 25.27 25.27 25.27 5.0K
11:35 25.27 25.27 25.27 25.27 7.0K
11:36 25.27 25.27 25.26 25.26 32.2K
11:37 25.26 25.26 25.26 25.26 14.1K
11:38 25.26 25.27 25.26 25.27 1.0K
11:39 25.26 25.26 25.25 25.26 8.6K
11:40 25.26 25.26 25.25 25.25 39.4K
11:41 25.26 25.26 25.25 25.25 2.2K
11:42 25.24 25.25 25.24 25.25 2.4K
11:43 25.24 25.24 25.23 25.23 2.1K
11:44 25.23 25.24 25.23 25.24 17.6K
11:45 25.23 25.23 25.23 25.23 5.2K
11:46 25.24 25.25 25.24 25.25 3.3K
11:47 25.24 25.24 25.24 25.24 0.6K
11:48 25.25 25.25 25.25 25.25 0.5K
11:49 25.26 25.26 25.26 25.26 2.8K
11:52 25.27 25.28 25.27 25.28 24.7K
11:53 25.28 25.29 25.28 25.28 17.2K
11:54 25.29 25.29 25.29 25.29 2.0K
11:55 25.29 25.29 25.29 25.29 10.0K
11:56 25.28 25.29 25.28 25.28 30.5K
11:57 25.29 25.29 25.27 25.27 17.1K
11:59 25.27 25.27 25.27 25.27 2.9K
12:00 25.28 25.28 25.28 25.28 4.6K
12:01 25.29 25.29 25.29 25.29 5.4K
12:02 25.30 25.30 25.30 25.30 4.4K
12:03 25.30 25.31 25.30 25.31 4.3K
12:04 25.30 25.31 25.30 25.30 17.2K
12:05 25.31 25.31 25.31 25.31 2.0K
12:06 25.31 25.31 25.30 25.30 5.2K
12:07 25.29 25.30 25.28 25.28 16.5K
12:08 25.28 25.29 25.28 25.29 12.3K
12:09 25.29 25.30 25.28 25.28 149.7K
12:10 25.30 25.30 25.30 25.30 24.1K
12:11 25.30 25.30 25.30 25.30 24.8K
12:12 25.30 25.30 25.29 25.29 30.4K
12:13 25.28 25.29 25.28 25.29 16.4K
12:15 25.29 25.30 25.29 25.30 14.1K
12:16 25.29 25.30 25.29 25.30 1.0K
12:17 25.29 25.29 25.28 25.29 12.8K
12:18 25.29 25.29 25.29 25.29 0.6K
12:19 25.29 25.29 25.28 25.28 0.6K
12:20 25.29 25.29 25.28 25.29 20.2K
12:21 25.29 25.30 25.29 25.30 14.0K
12:22 25.30 25.31 25.30 25.31 26.1K
12:23 25.30 25.31 25.30 25.31 23.9K
12:24 25.31 25.31 25.30 25.30 23.8K
12:25 25.30 25.32 25.30 25.32 12.4K
12:26 25.31 25.33 25.31 25.33 9.9K
12:27 25.33 25.33 25.32 25.33 8.8K
12:28 25.31 25.32 25.31 25.32 7.8K
12:29 25.33 25.33 25.33 25.33 0.5K
12:30 25.32 25.32 25.32 25.32 2.7K
12:31 25.32 25.32 25.32 25.32 12.4K
12:32 25.33 25.33 25.33 25.33 0.3K
12:33 25.32 25.33 25.31 25.31 19.2K
12:34 25.32 25.32 25.32 25.32 1.3K
12:36 25.32 25.32 25.32 25.32 1.1K
12:37 25.33 25.33 25.33 25.33 9.9K
12:38 25.34 25.35 25.34 25.35 3.9K
12:39 25.36 25.36 25.35 25.35 12.8K
12:40 25.35 25.35 25.34 25.34 3.5K
12:41 25.35 25.36 25.35 25.36 15.4K
12:42 25.36 25.37 25.35 25.37 20.0K
12:43 25.37 25.38 25.37 25.37 6.1K
12:44 25.37 25.37 25.37 25.37 4.0K
12:45 25.36 25.36 25.36 25.36 0.6K
12:46 25.37 25.38 25.36 25.36 9.5K
12:47 25.36 25.36 25.36 25.36 1.1K
12:48 25.37 25.37 25.37 25.37 11.3K
12:49 25.38 25.38 25.38 25.38 2.5K
12:50 25.38 25.39 25.37 25.37 20.2K
12:51 25.39 25.39 25.39 25.39 0.8K
12:52 25.39 25.39 25.39 25.39 7.0K
12:53 25.39 25.39 25.39 25.39 0.1K
12:54 25.40 25.40 25.40 25.40 0.5K
12:55 25.40 25.40 25.40 25.40 15.0K
12:56 25.39 25.40 25.39 25.39 14.9K
12:58 25.39 25.39 25.38 25.38 8.0K
12:59 25.38 25.38 25.37 25.37 7.8K
13:00 25.39 25.40 25.39 25.40 10.0K
13:01 25.40 25.40 25.40 25.39 50.6K
13:03 25.39 25.39 25.38 25.38 4.6K
13:04 25.38 25.38 25.38 25.38 7.9K
13:05 25.39 25.39 25.38 25.38 0.5K
13:06 25.38 25.38 25.38 25.38 3.0K
13:07 25.38 25.38 25.38 25.38 0.5K
13:08 25.37 25.37 25.37 25.37 2.0K
13:09 25.38 25.38 25.37 25.37 0.5K
13:10 25.37 25.37 25.37 25.37 1.9K
13:11 25.37 25.38 25.37 25.38 26.7K
13:12 25.37 25.37 25.37 25.37 10.0K
13:13 25.37 25.37 25.37 25.37 0.4K
13:14 25.37 25.37 25.37 25.37 1.2K
13:15 25.37 25.37 25.36 25.37 5.7K
13:16 25.37 25.37 25.36 25.36 11.4K
13:17 25.38 25.38 25.37 25.37 6.7K
13:18 25.37 25.37 25.37 25.37 5.9K
13:19 25.36 25.36 25.35 25.35 2.4K
13:20 25.36 25.36 25.35 25.35 2.6K
13:21 25.34 25.35 25.34 25.34 18.5K
13:22 25.35 25.35 25.35 25.35 22.5K
13:23 25.36 25.36 25.35 25.35 0.9K
13:25 25.35 25.35 25.35 25.35 2.7K
13:26 25.35 25.35 25.35 25.35 6.7K
13:27 25.36 25.36 25.36 25.36 0.3K
13:28 25.35 25.36 25.35 25.35 18.9K
13:29 25.35 25.35 25.35 25.35 5.1K
13:30 25.35 25.36 25.35 25.36 11.0K
13:32 25.35 25.35 25.35 25.35 0.5K
13:33 25.36 25.36 25.36 25.36 1.7K
13:34 25.37 25.37 25.37 25.37 8.6K
13:35 25.36 25.36 25.35 25.35 26.4K
13:36 25.35 25.35 25.35 25.35 9.4K
13:37 25.36 25.36 25.36 25.35 3.5K
13:38 25.35 25.36 25.35 25.36 6.5K
13:39 25.36 25.36 25.36 25.36 6.5K
13:40 25.36 25.36 25.35 25.35 22.7K
13:41 25.35 25.35 25.35 25.35 0.2K
13:42 25.35 25.35 25.35 25.35 12.6K
13:43 25.35 25.35 25.35 25.35 8.4K
13:44 25.35 25.35 25.35 25.34 8.0K
13:45 25.36 25.36 25.35 25.35 2.6K
13:46 25.34 25.34 25.34 25.34 0.8K
13:47 25.34 25.34 25.34 25.34 5.3K
13:48 25.33 25.34 25.33 25.34 13.6K
13:49 25.34 25.34 25.33 25.33 19.5K
13:50 25.33 25.34 25.33 25.33 17.3K
13:51 25.34 25.34 25.34 25.34 2.8K
13:52 25.34 25.34 25.32 25.32 34.9K
13:53 25.32 25.33 25.32 25.33 14.2K
13:54 25.33 25.33 25.33 25.33 19.7K
13:55 25.32 25.32 25.32 25.32 3.0K
13:56 25.31 25.32 25.31 25.32 1.0K
13:57 25.31 25.31 25.30 25.30 11.7K
13:58 25.30 25.30 25.28 25.28 10.4K
14:00 25.27 25.28 25.27 25.27 31.0K
14:01 25.26 25.29 25.26 25.28 48.2K
14:02 25.28 25.28 25.28 25.28 5.7K
14:03 25.27 25.28 25.26 25.28 19.4K
14:04 25.27 25.28 25.27 25.28 10.9K
14:05 25.28 25.28 25.28 25.28 2.2K
14:06 25.29 25.29 25.28 25.28 19.1K
14:07 25.28 25.29 25.28 25.29 17.8K
14:08 25.29 25.29 25.29 25.29 9.9K
14:09 25.29 25.29 25.28 25.29 7.5K
14:10 25.30 25.30 25.29 25.29 2.8K
14:11 25.29 25.29 25.29 25.29 6.3K
14:12 25.30 25.30 25.29 25.30 13.0K
14:13 25.29 25.29 25.29 25.29 2.0K
14:14 25.29 25.29 25.29 25.29 12.5K
14:15 25.29 25.30 25.29 25.30 31.2K
14:16 25.30 25.30 25.28 25.28 13.3K
14:17 25.29 25.29 25.28 25.28 2.1K
14:18 25.28 25.29 25.28 25.29 12.6K
14:19 25.28 25.28 25.27 25.27 5.1K
14:20 25.27 25.27 25.27 25.27 4.6K
14:21 25.28 25.28 25.27 25.27 4.5K
14:22 25.27 25.28 25.27 25.28 5.1K
14:23 25.27 25.28 25.27 25.29 22.2K
14:24 25.28 25.29 25.28 25.29 7.6K
14:25 25.28 25.28 25.28 25.28 13.7K
14:26 25.28 25.28 25.28 25.28 3.0K
14:27 25.28 25.29 25.28 25.28 26.3K
14:28 25.28 25.29 25.28 25.28 0.8K
14:29 25.29 25.29 25.29 25.29 12.6K
14:30 25.29 25.29 25.29 25.29 7.2K
14:31 25.30 25.30 25.29 25.29 7.5K
14:32 25.29 25.29 25.29 25.29 0.3K
14:33 25.29 25.29 25.29 25.29 4.2K
14:34 25.28 25.29 25.28 25.29 11.7K
14:35 25.30 25.30 25.29 25.29 4.2K
14:36 25.29 25.29 25.29 25.29 13.9K
14:38 25.29 25.29 25.28 25.28 2.2K
14:39 25.29 25.29 25.28 25.29 35.9K
14:40 25.29 25.29 25.29 25.29 10.3K
14:41 25.28 25.29 25.28 25.28 18.2K
14:42 25.29 25.29 25.28 25.28 3.9K
14:43 25.29 25.29 25.29 25.29 0.8K
14:44 25.28 25.29 25.28 25.29 4.3K
14:45 25.28 25.29 25.28 25.28 12.5K
14:46 25.29 25.29 25.29 25.29 45.8K
14:48 25.28 25.28 25.28 25.28 9.8K
14:49 25.28 25.29 25.28 25.28 27.2K
14:50 25.29 25.29 25.29 25.28 2.6K
14:51 25.29 25.29 25.28 25.29 6.2K
14:52 25.29 25.29 25.29 25.29 8.6K
14:53 25.29 25.30 25.29 25.29 25.4K
14:55 25.30 25.30 25.29 25.29 2.5K
14:56 25.30 25.30 25.29 25.29 4.5K
14:57 25.29 25.29 25.29 25.29 0.4K
14:58 25.30 25.30 25.29 25.30 2.5K
14:59 25.30 25.30 25.30 25.29 0.2K
15:00 25.29 25.31 25.29 25.31 11.0K
15:01 25.32 25.32 25.32 25.32 2.8K
15:02 25.33 25.34 25.33 25.34 15.2K
15:03 25.33 25.34 25.33 25.33 12.9K
15:04 25.33 25.33 25.33 25.33 0.5K
15:05 25.32 25.33 25.32 25.33 0.8K
15:06 25.34 25.34 25.34 25.34 0.3K
15:07 25.34 25.34 25.34 25.34 8.7K
15:08 25.33 25.34 25.33 25.34 2.8K
15:09 25.33 25.34 25.33 25.34 18.0K
15:10 25.34 25.34 25.33 25.33 0.8K
15:11 25.33 25.33 25.33 25.32 6.5K
15:12 25.33 25.33 25.33 25.33 20.1K
15:13 25.33 25.34 25.33 25.34 12.0K
15:14 25.33 25.33 25.33 25.33 0.9K
15:15 25.33 25.33 25.33 25.33 0.5K
15:16 25.33 25.33 25.32 25.32 0.6K
15:17 25.32 25.32 25.32 25.32 0.7K
15:18 25.32 25.32 25.32 25.32 1.1K
15:19 25.31 25.32 25.30 25.32 24.3K
15:20 25.33 25.33 25.32 25.32 1.1K
15:21 25.33 25.34 25.33 25.34 10.9K
15:22 25.33 25.33 25.32 25.33 14.0K
15:23 25.32 25.33 25.32 25.33 8.0K
15:24 25.33 25.33 25.32 25.32 20.3K
15:25 25.32 25.33 25.32 25.33 11.1K
15:26 25.33 25.34 25.33 25.34 2.3K
15:27 25.34 25.34 25.34 25.34 0.4K
15:28 25.34 25.34 25.34 25.33 6.7K
15:29 25.33 25.33 25.32 25.32 10.7K
15:30 25.31 25.32 25.31 25.32 40.5K
15:31 25.32 25.32 25.31 25.31 3.1K
15:32 25.32 25.32 25.32 25.31 10.1K
15:33 25.31 25.32 25.31 25.32 12.2K
15:34 25.33 25.33 25.33 25.33 0.8K
15:35 25.32 25.33 25.32 25.33 3.1K
15:36 25.33 25.33 25.32 25.32 6.3K
15:37 25.33 25.33 25.33 25.33 3.0K
15:38 25.33 25.33 25.33 25.33 0.6K
15:39 25.32 25.32 25.32 25.32 0.9K
15:40 25.32 25.32 25.32 25.32 0.1K
15:41 25.32 25.32 25.32 25.32 0.8K
15:42 25.31 25.33 25.31 25.33 6.3K
15:43 25.33 25.33 25.33 25.33 2.0K
15:44 25.32 25.32 25.31 25.31 2.4K
15:45 25.31 25.31 25.31 25.31 2.2K
15:46 25.30 25.31 25.30 25.30 14.1K
15:48 25.31 25.31 25.31 25.31 10.4K
15:49 25.31 25.31 25.31 25.31 12.9K
15:50 25.31 25.31 25.30 25.30 25.2K
15:51 25.30 25.30 25.29 25.29 21.5K
15:52 25.29 25.30 25.29 25.29 6.4K
15:53 25.29 25.30 25.29 25.30 29.6K
15:54 25.29 25.29 25.29 25.29 14.7K
15:55 25.30 25.30 25.30 25.30 6.2K
15:56 25.30 25.31 25.29 25.31 22.6K
15:57 25.31 25.32 25.31 25.31 15.9K
15:58 25.30 25.31 25.30 25.31 2.5K
15:59 25.31 25.31 25.31 25.31 40.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available