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 25.45 25.46 25.45 25.45 62.7K
09:31 25.45 25.45 25.45 25.45 0.2K
09:32 25.45 25.45 25.44 25.45 4.4K
09:33 25.45 25.45 25.45 25.45 2.0K
09:34 25.45 25.45 25.45 25.44 1.4K
09:35 25.44 25.45 25.44 25.45 122.0K
09:36 25.46 25.46 25.45 25.45 90.6K
09:37 25.45 25.45 25.44 25.44 5.5K
09:38 25.45 25.45 25.45 25.45 31.1K
09:39 25.46 25.47 25.46 25.47 1.7K
09:40 25.46 25.47 25.46 25.46 1.8K
09:41 25.44 25.44 25.43 25.43 1.9K
09:42 25.44 25.44 25.43 25.43 4.0K
09:43 25.46 25.46 25.46 25.46 0.9K
09:44 25.43 25.44 25.43 25.44 3.1K
09:45 25.44 25.44 25.44 25.44 2.8K
09:46 25.45 25.45 25.43 25.43 1.1K
09:47 25.43 25.44 25.43 25.44 1.0K
09:48 25.45 25.45 25.44 25.44 4.8K
09:49 25.45 25.46 25.44 25.46 4.6K
09:50 25.45 25.45 25.45 25.45 0.4K
09:51 25.45 25.46 25.45 25.46 6.4K
09:52 25.46 25.46 25.45 25.45 5.5K
09:53 25.45 25.46 25.45 25.46 22.8K
09:54 25.46 25.46 25.45 25.45 7.1K
09:55 25.44 25.44 25.44 25.44 1.7K
09:56 25.44 25.44 25.44 25.44 2.4K
09:57 25.44 25.44 25.43 25.43 0.6K
09:58 25.43 25.43 25.42 25.42 6.1K
09:59 25.42 25.42 25.42 25.42 0.8K
10:00 25.42 25.42 25.38 25.39 19.4K
10:01 25.38 25.39 25.38 25.38 2.8K
10:02 25.37 25.38 25.36 25.38 13.2K
10:03 25.37 25.38 25.37 25.38 1.7K
10:04 25.36 25.38 25.36 25.38 14.4K
10:05 25.37 25.37 25.37 25.37 0.7K
10:06 25.40 25.40 25.39 25.40 4.2K
10:07 25.39 25.40 25.39 25.39 11.1K
10:08 25.39 25.39 25.39 25.39 6.2K
10:09 25.38 25.39 25.38 25.39 11.3K
10:10 25.37 25.37 25.35 25.35 0.8K
10:11 25.35 25.36 25.35 25.36 6.5K
10:12 25.35 25.37 25.35 25.37 5.9K
10:13 25.36 25.36 25.36 25.36 2.2K
10:14 25.36 25.37 25.35 25.35 8.5K
10:15 25.35 25.36 25.35 25.36 17.1K
10:16 25.36 25.37 25.36 25.37 2.2K
10:17 25.39 25.39 25.39 25.39 2.0K
10:18 25.39 25.39 25.39 25.38 0.5K
10:19 25.39 25.42 25.39 25.42 12.3K
10:20 25.42 25.43 25.42 25.43 5.0K
10:21 25.41 25.43 25.41 25.41 10.7K
10:22 25.42 25.43 25.42 25.43 6.4K
10:23 25.42 25.43 25.42 25.42 5.4K
10:24 25.43 25.43 25.43 25.43 4.5K
10:25 25.42 25.42 25.42 25.42 0.2K
10:26 25.43 25.45 25.43 25.45 1.7K
10:27 25.45 25.47 25.45 25.47 2.8K
10:28 25.47 25.49 25.47 25.48 8.8K
10:29 25.48 25.48 25.47 25.48 9.3K
10:30 25.46 25.46 25.46 25.46 2.3K
10:31 25.46 25.50 25.46 25.50 6.1K
10:32 25.50 25.50 25.48 25.48 23.1K
10:33 25.48 25.49 25.48 25.48 26.4K
10:34 25.47 25.47 25.47 25.47 1.2K
10:35 25.48 25.48 25.47 25.48 4.6K
10:36 25.47 25.47 25.47 25.47 2.6K
10:37 25.48 25.49 25.48 25.49 4.0K
10:38 25.49 25.49 25.48 25.48 15.0K
10:39 25.47 25.48 25.47 25.48 2.2K
10:40 25.46 25.46 25.46 25.46 2.9K
10:41 25.45 25.45 25.45 25.45 2.7K
10:42 25.46 25.46 25.46 25.46 5.2K
10:43 25.45 25.47 25.45 25.47 4.1K
10:44 25.47 25.48 25.47 25.47 1.6K
10:45 25.47 25.47 25.47 25.47 4.6K
10:46 25.46 25.46 25.45 25.45 5.1K
10:47 25.46 25.47 25.46 25.47 8.2K
10:48 25.47 25.47 25.46 25.47 5.6K
10:49 25.46 25.50 25.46 25.50 6.0K
10:50 25.50 25.50 25.50 25.50 0.6K
10:51 25.49 25.49 25.47 25.48 7.1K
10:52 25.49 25.49 25.47 25.47 1.1K
10:53 25.47 25.47 25.46 25.46 6.5K
10:54 25.47 25.47 25.47 25.47 0.2K
10:55 25.48 25.48 25.47 25.47 3.1K
10:56 25.47 25.47 25.47 25.47 2.8K
10:57 25.47 25.47 25.47 25.47 2.7K
10:58 25.47 25.48 25.47 25.48 8.9K
10:59 25.48 25.48 25.46 25.48 26.5K
11:00 25.47 25.47 25.46 25.46 5.9K
11:01 25.46 25.46 25.46 25.46 0.6K
11:02 25.49 25.49 25.49 25.49 2.3K
11:03 25.48 25.48 25.47 25.47 10.6K
11:04 25.49 25.49 25.49 25.49 0.6K
11:05 25.48 25.48 25.48 25.48 0.3K
11:06 25.49 25.50 25.49 25.50 0.6K
11:07 25.49 25.50 25.49 25.50 4.8K
11:08 25.49 25.49 25.49 25.49 0.9K
11:09 25.50 25.50 25.49 25.49 1.4K
11:10 25.49 25.49 25.49 25.49 1.2K
11:11 25.49 25.49 25.49 25.49 2.3K
11:12 25.50 25.50 25.49 25.49 2.1K
11:13 25.50 25.51 25.50 25.51 6.5K
11:14 25.51 25.51 25.50 25.50 9.4K
11:15 25.49 25.52 25.49 25.52 5.4K
11:16 25.51 25.52 25.51 25.52 1.5K
11:17 25.51 25.51 25.50 25.50 2.6K
11:18 25.49 25.49 25.49 25.49 0.1K
11:19 25.48 25.48 25.48 25.48 0.6K
11:20 25.49 25.49 25.49 25.49 0.7K
11:21 25.50 25.50 25.50 25.50 0.5K
11:22 25.50 25.51 25.50 25.51 4.6K
11:23 25.51 25.51 25.49 25.50 3.3K
11:25 25.50 25.50 25.49 25.50 1.8K
11:27 25.49 25.49 25.49 25.49 0.8K
11:28 25.49 25.50 25.49 25.49 1.5K
11:29 25.50 25.50 25.50 25.50 0.7K
11:31 25.50 25.50 25.50 25.50 5.3K
11:32 25.50 25.51 25.50 25.51 4.7K
11:33 25.50 25.51 25.50 25.51 49.8K
11:34 25.49 25.50 25.49 25.50 1.1K
11:36 25.50 25.50 25.50 25.50 3.0K
11:38 25.53 25.54 25.53 25.54 0.4K
11:39 25.53 25.53 25.53 25.53 3.7K
11:40 25.53 25.53 25.52 25.52 3.5K
11:41 25.53 25.53 25.53 25.53 1.9K
11:44 25.53 25.53 25.52 25.53 2.0K
11:45 25.52 25.52 25.50 25.52 2.1K
11:47 25.51 25.51 25.51 25.51 51.5K
11:48 25.51 25.51 25.51 25.51 0.7K
11:49 25.52 25.52 25.52 25.52 0.3K
11:50 25.51 25.52 25.51 25.52 1.3K
11:52 25.52 25.52 25.52 25.52 0.2K
11:53 25.53 25.53 25.53 25.52 0.6K
11:54 25.52 25.52 25.52 25.52 1.1K
11:55 25.52 25.53 25.52 25.53 3.1K
11:56 25.52 25.54 25.52 25.54 3.1K
11:57 25.52 25.53 25.52 25.53 0.6K
11:58 25.54 25.54 25.54 25.53 0.4K
12:00 25.55 25.55 25.55 25.55 3.0K
12:01 25.55 25.55 25.54 25.55 3.5K
12:02 25.55 25.55 25.55 25.55 0.7K
12:03 25.55 25.55 25.55 25.55 50.0K
12:04 25.55 25.55 25.54 25.54 4.5K
12:05 25.55 25.55 25.54 25.55 5.4K
12:06 25.55 25.55 25.54 25.54 1.9K
12:07 25.54 25.54 25.53 25.54 2.7K
12:08 25.54 25.54 25.54 25.54 0.2K
12:09 25.53 25.53 25.53 25.53 7.1K
12:10 25.53 25.54 25.53 25.53 6.9K
12:11 25.54 25.54 25.54 25.54 12.4K
12:12 25.54 25.54 25.54 25.54 2.3K
12:13 25.54 25.54 25.53 25.53 8.3K
12:14 25.54 25.54 25.54 25.54 2.8K
12:15 25.55 25.56 25.55 25.55 8.4K
12:17 25.54 25.55 25.54 25.55 6.7K
12:18 25.55 25.55 25.55 25.55 0.2K
12:19 25.55 25.55 25.54 25.54 1.1K
12:20 25.55 25.55 25.53 25.54 0.4K
12:21 25.53 25.53 25.53 25.53 0.8K
12:22 25.52 25.52 25.51 25.51 2.7K
12:23 25.52 25.52 25.50 25.50 2.6K
12:24 25.50 25.51 25.50 25.51 1.2K
12:25 25.50 25.50 25.49 25.49 4.5K
12:26 25.50 25.50 25.50 25.49 3.9K
12:28 25.52 25.52 25.50 25.50 28.1K
12:29 25.50 25.50 25.50 25.50 0.9K
12:30 25.49 25.49 25.49 25.49 1.3K
12:31 25.49 25.49 25.49 25.49 0.1K
12:32 25.50 25.50 25.50 25.50 16.0K
12:33 25.51 25.51 25.51 25.51 3.0K
12:34 25.52 25.52 25.52 25.52 17.0K
12:36 25.52 25.52 25.52 25.52 5.9K
12:37 25.50 25.50 25.50 25.50 0.3K
12:38 25.49 25.50 25.49 25.50 5.7K
12:39 25.50 25.50 25.50 25.50 2.0K
12:40 25.51 25.51 25.49 25.49 20.0K
12:42 25.48 25.50 25.48 25.50 9.4K
12:43 25.49 25.49 25.49 25.49 2.2K
12:44 25.50 25.50 25.50 25.50 4.6K
12:45 25.50 25.50 25.50 25.50 2.7K
12:46 25.50 25.50 25.50 25.50 4.7K
12:47 25.51 25.51 25.51 25.51 1.1K
12:49 25.51 25.52 25.51 25.52 14.6K
12:50 25.52 25.52 25.52 25.52 0.3K
12:51 25.51 25.51 25.50 25.51 7.3K
12:52 25.50 25.50 25.50 25.50 0.4K
12:53 25.50 25.51 25.50 25.51 0.7K
12:54 25.50 25.50 25.49 25.49 3.7K
12:55 25.50 25.50 25.50 25.49 0.5K
12:57 25.49 25.49 25.49 25.49 0.9K
12:59 25.48 25.48 25.48 25.48 2.3K
13:01 25.48 25.48 25.48 25.48 13.1K
13:02 25.49 25.50 25.49 25.50 10.2K
13:04 25.50 25.50 25.50 25.49 0.8K
13:05 25.49 25.50 25.49 25.50 5.6K
13:06 25.50 25.50 25.50 25.50 0.2K
13:08 25.49 25.51 25.49 25.50 7.6K
13:09 25.51 25.51 25.50 25.50 1.3K
13:10 25.49 25.49 25.49 25.49 8.4K
13:11 25.49 25.49 25.49 25.49 0.3K
13:12 25.49 25.49 25.48 25.49 10.4K
13:13 25.48 25.49 25.48 25.49 9.3K
13:14 25.49 25.49 25.49 25.49 0.9K
13:15 25.49 25.49 25.49 25.49 0.4K
13:16 25.49 25.49 25.49 25.49 2.3K
13:17 25.49 25.51 25.49 25.51 14.7K
13:18 25.51 25.51 25.50 25.50 9.9K
13:19 25.51 25.51 25.50 25.50 3.8K
13:21 25.50 25.50 25.50 25.50 0.5K
13:22 25.50 25.51 25.50 25.51 8.0K
13:23 25.52 25.52 25.52 25.52 5.0K
13:25 25.52 25.52 25.52 25.52 0.6K
13:26 25.52 25.52 25.52 25.52 1.1K
13:27 25.50 25.50 25.50 25.50 3.3K
13:28 25.50 25.51 25.50 25.51 4.1K
13:29 25.50 25.51 25.50 25.51 1.2K
13:30 25.51 25.51 25.51 25.51 0.1K
13:31 25.51 25.51 25.51 25.51 4.5K
13:32 25.52 25.52 25.52 25.52 0.3K
13:33 25.52 25.53 25.52 25.52 13.9K
13:34 25.51 25.51 25.51 25.51 0.8K
13:35 25.51 25.51 25.51 25.51 0.2K
13:37 25.51 25.51 25.51 25.51 5.6K
13:38 25.52 25.52 25.52 25.52 1.5K
13:39 25.52 25.53 25.52 25.53 0.7K
13:40 25.52 25.52 25.52 25.52 10.8K
13:41 25.52 25.52 25.52 25.52 0.2K
13:43 25.53 25.53 25.53 25.53 2.4K
13:44 25.53 25.53 25.52 25.52 3.6K
13:45 25.53 25.53 25.52 25.52 0.3K
13:46 25.52 25.52 25.51 25.51 4.4K
13:47 25.52 25.52 25.51 25.51 0.9K
13:48 25.52 25.52 25.51 25.51 3.9K
13:50 25.52 25.52 25.52 25.52 0.1K
13:51 25.52 25.53 25.52 25.53 9.8K
13:53 25.53 25.53 25.53 25.53 0.3K
13:54 25.53 25.53 25.53 25.53 1.0K
13:55 25.52 25.52 25.52 25.52 3.2K
13:58 25.53 25.53 25.52 25.52 3.7K
13:59 25.52 25.52 25.52 25.52 2.0K
14:00 25.52 25.53 25.52 25.52 19.0K
14:01 25.53 25.53 25.53 25.53 0.2K
14:02 25.54 25.54 25.54 25.54 11.6K
14:03 25.53 25.53 25.52 25.52 2.8K
14:04 25.53 25.53 25.53 25.52 3.2K
14:05 25.52 25.52 25.52 25.52 1.1K
14:06 25.52 25.52 25.52 25.52 1.8K
14:07 25.51 25.51 25.50 25.51 3.7K
14:08 25.50 25.50 25.50 25.51 2.1K
14:09 25.51 25.51 25.51 25.51 1.0K
14:10 25.49 25.49 25.49 25.49 4.0K
14:12 25.49 25.49 25.49 25.49 0.3K
14:13 25.49 25.49 25.48 25.49 7.2K
14:15 25.51 25.51 25.49 25.49 4.5K
14:16 25.50 25.50 25.49 25.49 4.5K
14:17 25.50 25.50 25.50 25.50 4.0K
14:20 25.50 25.51 25.50 25.50 1.2K
14:21 25.50 25.51 25.50 25.50 15.4K
14:22 25.51 25.51 25.51 25.51 13.9K
14:24 25.51 25.51 25.51 25.51 1.4K
14:25 25.51 25.51 25.51 25.51 1.1K
14:27 25.51 25.51 25.50 25.51 0.7K
14:28 25.51 25.51 25.50 25.51 4.8K
14:29 25.50 25.51 25.50 25.50 1.4K
14:30 25.51 25.51 25.50 25.50 4.1K
14:31 25.51 25.51 25.50 25.50 13.0K
14:32 25.50 25.51 25.50 25.50 6.9K
14:33 25.51 25.51 25.51 25.51 15.5K
14:34 25.49 25.49 25.49 25.49 3.8K
14:36 25.50 25.50 25.50 25.50 0.1K
14:37 25.50 25.50 25.49 25.50 7.8K
14:38 25.51 25.51 25.50 25.50 3.5K
14:39 25.50 25.50 25.50 25.49 0.8K
14:41 25.50 25.50 25.49 25.49 7.2K
14:42 25.50 25.50 25.50 25.50 1.4K
14:43 25.50 25.50 25.50 25.50 0.5K
14:44 25.50 25.50 25.50 25.50 0.3K
14:45 25.49 25.49 25.49 25.49 1.6K
14:46 25.49 25.49 25.49 25.49 5.1K
14:47 25.50 25.50 25.50 25.50 5.4K
14:48 25.49 25.49 25.49 25.49 1.0K
14:50 25.50 25.50 25.49 25.49 0.3K
14:51 25.50 25.50 25.49 25.49 3.7K
14:52 25.48 25.49 25.48 25.49 10.9K
14:53 25.49 25.50 25.49 25.50 2.3K
14:54 25.50 25.50 25.50 25.50 1.5K
14:55 25.49 25.49 25.49 25.49 9.6K
14:56 25.51 25.51 25.51 25.51 0.4K
14:57 25.51 25.51 25.51 25.51 2.3K
14:58 25.51 25.51 25.51 25.51 4.7K
14:59 25.50 25.50 25.50 25.50 0.2K
15:00 25.51 25.51 25.51 25.51 0.2K
15:01 25.51 25.52 25.51 25.51 10.2K
15:02 25.51 25.51 25.51 25.51 1.3K
15:03 25.51 25.51 25.51 25.50 0.4K
15:04 25.51 25.51 25.50 25.50 5.0K
15:05 25.49 25.49 25.49 25.49 0.1K
15:06 25.49 25.49 25.49 25.49 3.5K
15:07 25.50 25.50 25.49 25.49 11.3K
15:08 25.48 25.48 25.48 25.48 2.5K
15:09 25.48 25.48 25.48 25.48 5.4K
15:10 25.48 25.48 25.48 25.48 0.3K
15:11 25.47 25.48 25.47 25.47 5.7K
15:12 25.48 25.48 25.48 25.47 0.4K
15:13 25.47 25.48 25.47 25.47 30.5K
15:14 25.47 25.48 25.47 25.48 6.9K
15:15 25.48 25.48 25.47 25.47 4.7K
15:16 25.48 25.48 25.48 25.48 1.1K
15:17 25.47 25.47 25.47 25.47 0.3K
15:18 25.48 25.48 25.48 25.48 4.5K
15:19 25.48 25.48 25.48 25.48 4.2K
15:20 25.48 25.49 25.48 25.49 20.8K
15:21 25.48 25.49 25.47 25.48 22.9K
15:22 25.48 25.49 25.48 25.48 2.1K
15:23 25.49 25.49 25.48 25.48 13.0K
15:24 25.48 25.48 25.47 25.47 5.3K
15:25 25.46 25.46 25.46 25.46 14.4K
15:26 25.46 25.46 25.46 25.46 6.8K
15:27 25.45 25.45 25.45 25.45 8.4K
15:28 25.46 25.46 25.46 25.45 12.3K
15:29 25.46 25.46 25.45 25.44 4.4K
15:30 25.44 25.44 25.43 25.43 13.6K
15:32 25.43 25.43 25.42 25.42 28.3K
15:33 25.43 25.44 25.43 25.44 23.9K
15:34 25.43 25.43 25.43 25.43 6.5K
15:35 25.43 25.43 25.42 25.42 5.3K
15:36 25.41 25.42 25.41 25.42 14.9K
15:37 25.43 25.43 25.42 25.43 2.7K
15:38 25.43 25.43 25.43 25.43 8.4K
15:39 25.43 25.43 25.43 25.42 6.3K
15:40 25.43 25.43 25.42 25.42 5.6K
15:41 25.43 25.43 25.43 25.43 5.6K
15:42 25.42 25.43 25.42 25.43 10.0K
15:43 25.42 25.43 25.42 25.43 3.2K
15:44 25.42 25.43 25.42 25.43 11.0K
15:45 25.43 25.43 25.43 25.43 1.9K
15:46 25.43 25.43 25.42 25.42 12.2K
15:47 25.42 25.42 25.41 25.41 8.3K
15:48 25.42 25.42 25.42 25.42 1.2K
15:49 25.42 25.42 25.41 25.41 2.7K
15:50 25.41 25.41 25.41 25.41 0.6K
15:51 25.42 25.42 25.41 25.42 4.0K
15:52 25.42 25.42 25.41 25.42 5.2K
15:53 25.42 25.42 25.42 25.42 2.1K
15:54 25.40 25.41 25.40 25.41 23.9K
15:55 25.42 25.42 25.42 25.42 17.9K
15:56 25.42 25.43 25.42 25.43 6.9K
15:57 25.43 25.43 25.42 25.43 7.3K
15:58 25.43 25.43 25.42 25.43 15.3K
15:59 25.43 25.43 25.41 25.41 63.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available