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 24.25 24.29 24.25 24.29 279.2K
09:31 24.30 24.32 24.29 24.32 19.5K
09:32 24.32 24.33 24.30 24.33 25.8K
09:33 24.33 24.34 24.33 24.33 8.7K
09:34 24.32 24.33 24.31 24.31 21.5K
09:35 24.31 24.33 24.31 24.33 25.7K
09:36 24.32 24.33 24.29 24.29 7.3K
09:37 24.30 24.31 24.30 24.31 6.0K
09:38 24.29 24.31 24.29 24.29 7.5K
09:39 24.30 24.30 24.29 24.30 7.0K
09:40 24.29 24.29 24.28 24.28 8.8K
09:41 24.28 24.29 24.27 24.29 9.0K
09:42 24.29 24.30 24.27 24.27 11.2K
09:43 24.25 24.27 24.25 24.27 19.7K
09:44 24.28 24.29 24.28 24.29 64.8K
09:45 24.30 24.31 24.29 24.30 35.6K
09:46 24.30 24.31 24.30 24.31 6.6K
09:47 24.31 24.31 24.31 24.30 10.2K
09:48 24.30 24.32 24.30 24.32 6.9K
09:49 24.31 24.31 24.30 24.31 12.4K
09:50 24.31 24.32 24.31 24.31 4.1K
09:51 24.32 24.33 24.32 24.32 36.6K
09:52 24.32 24.32 24.32 24.32 4.3K
09:53 24.34 24.36 24.34 24.36 11.9K
09:54 24.35 24.36 24.34 24.35 29.8K
09:55 24.34 24.34 24.32 24.32 14.3K
09:56 24.33 24.33 24.32 24.33 9.9K
09:57 24.32 24.32 24.32 24.31 14.1K
09:58 24.31 24.31 24.30 24.30 93.3K
09:59 24.31 24.32 24.29 24.29 59.6K
10:00 24.30 24.31 24.29 24.31 13.9K
10:01 24.32 24.32 24.31 24.31 34.8K
10:02 24.32 24.32 24.29 24.31 73.7K
10:03 24.29 24.29 24.28 24.29 9.5K
10:04 24.28 24.29 24.28 24.29 2.6K
10:05 24.28 24.30 24.28 24.30 6.6K
10:06 24.31 24.32 24.30 24.31 22.7K
10:07 24.30 24.30 24.29 24.29 7.1K
10:08 24.29 24.29 24.27 24.27 9.4K
10:09 24.27 24.27 24.26 24.26 10.1K
10:10 24.27 24.29 24.27 24.29 34.5K
10:11 24.29 24.29 24.29 24.29 5.0K
10:12 24.29 24.30 24.29 24.28 67.6K
10:13 24.27 24.28 24.26 24.26 4.1K
10:14 24.25 24.26 24.24 24.25 101.9K
10:15 24.26 24.27 24.24 24.25 422.9K
10:16 24.24 24.24 24.23 24.24 50.4K
10:17 24.23 24.24 24.23 24.24 19.2K
10:18 24.24 24.24 24.22 24.22 11.4K
10:19 24.22 24.23 24.22 24.22 6.8K
10:20 24.22 24.22 24.21 24.21 21.2K
10:21 24.21 24.22 24.21 24.22 15.1K
10:22 24.21 24.22 24.21 24.22 25.6K
10:23 24.22 24.22 24.21 24.21 13.8K
10:24 24.21 24.21 24.19 24.20 81.9K
10:25 24.21 24.22 24.21 24.22 37.7K
10:26 24.20 24.21 24.20 24.21 20.4K
10:27 24.23 24.24 24.23 24.24 8.5K
10:28 24.24 24.24 24.24 24.24 5.4K
10:29 24.24 24.24 24.23 24.23 1.7K
10:30 24.23 24.23 24.22 24.22 4.6K
10:31 24.22 24.22 24.21 24.21 4.1K
10:32 24.20 24.20 24.19 24.20 9.3K
10:33 24.20 24.20 24.20 24.20 17.7K
10:34 24.21 24.21 24.21 24.21 10.9K
10:35 24.21 24.23 24.20 24.21 14.8K
10:36 24.21 24.22 24.20 24.21 8.1K
10:37 24.21 24.22 24.20 24.20 13.9K
10:38 24.20 24.21 24.20 24.20 9.6K
10:39 24.22 24.22 24.21 24.21 16.6K
10:40 24.20 24.20 24.20 24.19 11.1K
10:41 24.21 24.22 24.20 24.21 23.4K
10:42 24.21 24.22 24.21 24.21 14.2K
10:43 24.22 24.22 24.22 24.22 6.2K
10:44 24.22 24.22 24.22 24.21 3.3K
10:45 24.23 24.24 24.23 24.23 43.6K
10:46 24.23 24.23 24.23 24.23 16.6K
10:47 24.23 24.25 24.23 24.24 22.8K
10:48 24.25 24.26 24.25 24.25 15.1K
10:49 24.25 24.26 24.25 24.25 4.5K
10:50 24.26 24.27 24.24 24.25 14.0K
10:51 24.24 24.24 24.22 24.22 4.5K
10:52 24.22 24.24 24.22 24.24 9.4K
10:53 24.22 24.22 24.22 24.22 5.4K
10:54 24.22 24.22 24.22 24.21 3.4K
10:55 24.20 24.20 24.20 24.20 8.5K
10:56 24.20 24.20 24.20 24.20 9.3K
10:57 24.20 24.20 24.19 24.19 3.7K
10:58 24.19 24.21 24.19 24.19 24.8K
10:59 24.20 24.20 24.19 24.20 5.7K
11:00 24.20 24.20 24.19 24.19 3.0K
11:01 24.21 24.21 24.20 24.20 14.0K
11:02 24.21 24.21 24.20 24.20 6.7K
11:03 24.19 24.19 24.18 24.19 3.1K
11:04 24.19 24.19 24.19 24.19 3.9K
11:05 24.19 24.20 24.19 24.19 2.4K
11:06 24.19 24.20 24.19 24.20 4.1K
11:07 24.20 24.21 24.20 24.20 4.7K
11:08 24.19 24.19 24.18 24.19 8.4K
11:09 24.19 24.19 24.19 24.19 14.7K
11:10 24.18 24.19 24.18 24.18 10.4K
11:11 24.18 24.18 24.18 24.18 3.3K
11:12 24.19 24.19 24.18 24.18 14.5K
11:13 24.17 24.18 24.17 24.18 19.4K
11:14 24.18 24.18 24.18 24.18 7.9K
11:15 24.18 24.19 24.18 24.18 11.6K
11:16 24.19 24.19 24.18 24.18 22.8K
11:17 24.19 24.19 24.19 24.19 7.0K
11:18 24.20 24.20 24.20 24.20 9.0K
11:19 24.21 24.21 24.21 24.21 26.6K
11:20 24.22 24.22 24.21 24.22 28.9K
11:21 24.22 24.22 24.22 24.22 58.7K
11:22 24.22 24.22 24.22 24.22 9.4K
11:23 24.22 24.22 24.20 24.20 21.3K
11:24 24.20 24.21 24.20 24.21 15.3K
11:25 24.21 24.21 24.21 24.21 11.0K
11:26 24.21 24.22 24.21 24.21 26.6K
11:27 24.22 24.22 24.21 24.21 14.3K
11:28 24.22 24.22 24.21 24.22 13.9K
11:29 24.22 24.22 24.21 24.22 5.8K
11:30 24.21 24.22 24.20 24.20 175.3K
11:31 24.21 24.21 24.20 24.21 16.1K
11:32 24.21 24.21 24.20 24.21 43.8K
11:33 24.21 24.22 24.21 24.22 12.4K
11:34 24.23 24.23 24.23 24.22 20.1K
11:35 24.22 24.22 24.22 24.22 0.5K
11:36 24.21 24.21 24.20 24.21 18.8K
11:37 24.20 24.20 24.19 24.19 14.2K
11:38 24.20 24.20 24.19 24.19 16.0K
11:39 24.19 24.19 24.18 24.19 6.5K
11:40 24.19 24.19 24.18 24.19 13.7K
11:41 24.19 24.19 24.18 24.19 53.2K
11:42 24.18 24.19 24.18 24.18 3.8K
11:43 24.19 24.19 24.18 24.19 13.4K
11:44 24.19 24.19 24.18 24.18 14.1K
11:45 24.18 24.19 24.17 24.17 28.7K
11:46 24.18 24.18 24.18 24.18 1.9K
11:48 24.18 24.18 24.17 24.17 0.2K
11:49 24.18 24.18 24.18 24.18 1.1K
11:50 24.18 24.18 24.17 24.18 3.8K
11:51 24.18 24.18 24.17 24.17 10.6K
11:52 24.18 24.19 24.18 24.19 15.7K
11:53 24.19 24.19 24.18 24.19 4.9K
11:54 24.18 24.19 24.18 24.19 2.5K
11:55 24.18 24.18 24.18 24.18 55.6K
11:56 24.18 24.18 24.18 24.18 3.5K
11:57 24.17 24.18 24.17 24.18 6.3K
11:58 24.18 24.18 24.17 24.17 3.6K
11:59 24.18 24.19 24.18 24.18 20.6K
12:00 24.19 24.20 24.19 24.19 52.2K
12:01 24.19 24.19 24.19 24.19 6.4K
12:02 24.19 24.19 24.18 24.19 9.3K
12:03 24.19 24.19 24.18 24.18 2.4K
12:04 24.19 24.19 24.19 24.19 0.6K
12:05 24.19 24.20 24.18 24.18 41.1K
12:06 24.18 24.18 24.18 24.18 15.4K
12:07 24.18 24.19 24.18 24.19 17.1K
12:08 24.19 24.19 24.19 24.18 1.9K
12:09 24.19 24.19 24.18 24.19 0.5K
12:10 24.18 24.19 24.18 24.19 1.5K
12:11 24.18 24.19 24.18 24.19 22.0K
12:12 24.17 24.18 24.17 24.18 12.7K
12:13 24.18 24.18 24.17 24.17 7.8K
12:14 24.17 24.18 24.17 24.18 10.3K
12:15 24.18 24.18 24.18 24.18 10.8K
12:16 24.18 24.18 24.17 24.18 4.0K
12:17 24.17 24.17 24.17 24.17 0.8K
12:18 24.17 24.18 24.17 24.18 2.1K
12:19 24.18 24.18 24.18 24.18 2.4K
12:20 24.18 24.18 24.17 24.18 18.5K
12:21 24.18 24.19 24.18 24.19 9.0K
12:22 24.19 24.20 24.19 24.20 17.6K
12:23 24.21 24.21 24.21 24.21 0.2K
12:24 24.21 24.21 24.21 24.21 4.2K
12:26 24.19 24.20 24.19 24.20 6.2K
12:27 24.19 24.20 24.19 24.20 5.4K
12:28 24.20 24.20 24.20 24.20 13.5K
12:29 24.20 24.20 24.20 24.20 0.4K
12:30 24.19 24.20 24.19 24.19 206.3K
12:31 24.18 24.18 24.18 24.18 0.4K
12:32 24.18 24.19 24.18 24.19 12.2K
12:33 24.19 24.19 24.19 24.19 1.7K
12:34 24.19 24.19 24.19 24.19 0.3K
12:35 24.18 24.18 24.18 24.18 11.5K
12:36 24.18 24.19 24.18 24.18 4.8K
12:37 24.19 24.19 24.19 24.19 1.4K
12:38 24.19 24.19 24.19 24.19 21.7K
12:39 24.20 24.20 24.19 24.19 1.0K
12:40 24.20 24.20 24.15 24.15 60.6K
12:41 24.15 24.15 24.14 24.14 30.0K
12:42 24.14 24.15 24.13 24.15 19.1K
12:43 24.16 24.16 24.14 24.15 14.5K
12:44 24.17 24.18 24.16 24.18 8.7K
12:45 24.18 24.18 24.18 24.18 9.3K
12:46 24.18 24.18 24.18 24.18 4.5K
12:47 24.18 24.20 24.18 24.19 15.1K
12:48 24.19 24.20 24.19 24.20 1.5K
12:49 24.21 24.21 24.20 24.21 3.6K
12:50 24.20 24.20 24.19 24.20 15.6K
12:51 24.20 24.21 24.20 24.20 1.2K
12:52 24.21 24.21 24.21 24.21 7.2K
12:53 24.20 24.23 24.20 24.23 34.9K
12:54 24.23 24.24 24.23 24.24 5.8K
12:55 24.25 24.25 24.25 24.24 27.5K
12:56 24.24 24.24 24.24 24.24 4.8K
12:57 24.24 24.24 24.24 24.24 0.7K
12:58 24.23 24.24 24.23 24.24 28.3K
12:59 24.24 24.24 24.24 24.24 6.1K
13:00 24.24 24.24 24.22 24.22 2.1K
13:01 24.23 24.24 24.23 24.23 13.3K
13:02 24.23 24.23 24.23 24.23 7.3K
13:03 24.24 24.24 24.24 24.23 10.3K
13:04 24.23 24.23 24.22 24.22 8.1K
13:05 24.23 24.23 24.23 24.23 6.2K
13:06 24.23 24.23 24.22 24.23 40.4K
13:07 24.24 24.24 24.23 24.23 13.2K
13:08 24.23 24.23 24.23 24.23 0.9K
13:09 24.22 24.22 24.22 24.21 13.4K
13:10 24.22 24.22 24.21 24.21 6.6K
13:11 24.21 24.23 24.21 24.21 20.4K
13:12 24.22 24.22 24.22 24.22 0.8K
13:13 24.22 24.22 24.22 24.22 7.6K
13:15 24.21 24.22 24.21 24.22 2.6K
13:16 24.22 24.22 24.21 24.21 9.1K
13:17 24.21 24.22 24.21 24.22 6.1K
13:18 24.22 24.22 24.22 24.22 14.0K
13:19 24.21 24.21 24.21 24.21 1.0K
13:20 24.21 24.21 24.21 24.21 3.3K
13:21 24.21 24.22 24.21 24.22 3.2K
13:22 24.21 24.22 24.21 24.22 8.9K
13:23 24.22 24.22 24.21 24.22 4.9K
13:24 24.21 24.22 24.21 24.22 7.0K
13:25 24.23 24.23 24.22 24.22 10.1K
13:26 24.23 24.23 24.22 24.23 14.1K
13:27 24.23 24.23 24.22 24.22 10.2K
13:28 24.22 24.22 24.22 24.22 5.7K
13:29 24.21 24.21 24.20 24.20 5.0K
13:30 24.21 24.21 24.20 24.21 2.6K
13:31 24.21 24.21 24.21 24.21 1.9K
13:32 24.19 24.19 24.18 24.19 2.7K
13:33 24.20 24.20 24.19 24.19 8.2K
13:34 24.20 24.20 24.18 24.18 0.9K
13:35 24.19 24.19 24.19 24.19 7.4K
13:36 24.19 24.19 24.19 24.19 0.2K
13:37 24.19 24.19 24.18 24.19 12.5K
13:38 24.19 24.20 24.19 24.20 29.1K
13:39 24.19 24.19 24.19 24.19 2.1K
13:40 24.19 24.19 24.19 24.19 5.2K
13:41 24.20 24.20 24.20 24.20 1.5K
13:42 24.20 24.20 24.20 24.20 7.6K
13:43 24.20 24.20 24.20 24.20 0.3K
13:44 24.19 24.19 24.18 24.18 26.4K
13:45 24.19 24.19 24.19 24.19 0.8K
13:46 24.19 24.19 24.18 24.18 1.3K
13:47 24.19 24.19 24.19 24.19 0.5K
13:48 24.19 24.19 24.19 24.19 3.3K
13:49 24.19 24.19 24.19 24.19 5.7K
13:50 24.19 24.19 24.18 24.18 4.0K
13:51 24.19 24.19 24.18 24.19 2.9K
13:52 24.19 24.19 24.19 24.19 13.9K
13:53 24.19 24.19 24.19 24.19 3.2K
13:54 24.18 24.18 24.18 24.18 0.7K
13:55 24.19 24.19 24.19 24.19 2.3K
13:56 24.19 24.20 24.19 24.20 275.8K
13:57 24.19 24.19 24.19 24.19 27.9K
13:58 24.20 24.20 24.20 24.20 6.0K
13:59 24.19 24.19 24.18 24.18 9.6K
14:00 24.19 24.20 24.19 24.20 24.4K
14:01 24.19 24.19 24.18 24.18 0.8K
14:02 24.19 24.19 24.18 24.18 11.2K
14:03 24.18 24.19 24.18 24.18 13.5K
14:04 24.17 24.18 24.17 24.18 1.9K
14:05 24.17 24.17 24.17 24.17 11.6K
14:06 24.17 24.17 24.17 24.17 4.4K
14:07 24.16 24.16 24.15 24.16 7.9K
14:08 24.16 24.16 24.16 24.16 2.8K
14:09 24.16 24.16 24.15 24.15 2.3K
14:10 24.15 24.15 24.14 24.15 21.8K
14:11 24.16 24.16 24.16 24.16 0.6K
14:12 24.16 24.16 24.16 24.15 0.2K
14:13 24.16 24.16 24.15 24.15 4.0K
14:14 24.16 24.16 24.15 24.16 1.5K
14:15 24.16 24.16 24.15 24.16 13.5K
14:16 24.16 24.16 24.15 24.15 6.5K
14:17 24.17 24.17 24.17 24.17 0.4K
14:18 24.17 24.17 24.17 24.16 14.0K
14:19 24.16 24.16 24.16 24.16 13.5K
14:20 24.16 24.16 24.15 24.16 12.2K
14:21 24.16 24.16 24.16 24.16 2.3K
14:22 24.17 24.17 24.16 24.16 12.7K
14:23 24.17 24.17 24.16 24.15 2.6K
14:24 24.16 24.17 24.16 24.17 11.0K
14:25 24.16 24.16 24.15 24.16 7.3K
14:26 24.16 24.16 24.15 24.16 16.9K
14:27 24.15 24.15 24.15 24.15 16.6K
14:28 24.16 24.16 24.16 24.16 0.4K
14:29 24.16 24.16 24.15 24.15 2.0K
14:31 24.15 24.16 24.15 24.16 5.3K
14:32 24.15 24.16 24.15 24.16 2.2K
14:33 24.15 24.15 24.15 24.15 20.3K
14:34 24.15 24.16 24.15 24.15 5.8K
14:35 24.15 24.16 24.15 24.15 16.8K
14:36 24.16 24.16 24.15 24.15 4.1K
14:37 24.15 24.15 24.15 24.15 1.9K
14:38 24.15 24.15 24.14 24.14 1.8K
14:39 24.15 24.15 24.15 24.15 2.0K
14:40 24.15 24.15 24.15 24.15 0.2K
14:41 24.14 24.14 24.14 24.14 5.4K
14:42 24.14 24.15 24.14 24.15 2.9K
14:44 24.15 24.15 24.13 24.13 7.8K
14:45 24.14 24.15 24.14 24.15 22.8K
14:46 24.15 24.15 24.14 24.15 8.3K
14:47 24.15 24.15 24.12 24.13 101.4K
14:48 24.13 24.13 24.13 24.13 1.1K
14:49 24.12 24.13 24.12 24.13 1.3K
14:50 24.13 24.13 24.13 24.13 3.3K
14:51 24.13 24.13 24.13 24.12 12.7K
14:52 24.13 24.13 24.13 24.13 9.8K
14:53 24.13 24.13 24.13 24.13 2.1K
14:54 24.12 24.13 24.11 24.11 19.1K
14:55 24.12 24.12 24.11 24.12 10.9K
14:56 24.11 24.12 24.11 24.11 10.8K
14:57 24.10 24.10 24.10 24.10 6.3K
14:58 24.11 24.11 24.11 24.11 2.1K
14:59 24.11 24.11 24.09 24.09 24.3K
15:00 24.10 24.10 24.09 24.09 54.5K
15:01 24.09 24.09 24.09 24.09 0.4K
15:02 24.09 24.09 24.07 24.08 101.0K
15:03 24.08 24.08 24.08 24.08 2.8K
15:04 24.07 24.08 24.07 24.08 7.1K
15:05 24.08 24.08 24.08 24.07 35.3K
15:06 24.08 24.08 24.07 24.07 16.6K
15:07 24.08 24.08 24.07 24.08 4.1K
15:08 24.08 24.08 24.08 24.08 25.8K
15:09 24.09 24.09 24.08 24.08 5.4K
15:10 24.09 24.09 24.09 24.09 13.7K
15:11 24.09 24.09 24.08 24.09 31.4K
15:12 24.09 24.09 24.09 24.09 34.2K
15:13 24.09 24.09 24.09 24.09 12.9K
15:14 24.09 24.09 24.08 24.09 14.5K
15:15 24.09 24.09 24.08 24.09 12.1K
15:16 24.08 24.08 24.07 24.08 33.4K
15:17 24.08 24.10 24.08 24.10 22.5K
15:18 24.09 24.10 24.09 24.10 153.1K
15:19 24.09 24.10 24.09 24.10 10.5K
15:20 24.09 24.10 24.09 24.10 11.9K
15:21 24.10 24.10 24.10 24.10 7.8K
15:22 24.10 24.10 24.09 24.10 6.4K
15:23 24.10 24.10 24.09 24.09 3.4K
15:24 24.09 24.10 24.09 24.10 3.5K
15:25 24.11 24.11 24.10 24.10 26.0K
15:26 24.10 24.10 24.10 24.10 9.9K
15:27 24.10 24.11 24.09 24.11 10.5K
15:28 24.11 24.11 24.10 24.10 49.6K
15:29 24.10 24.10 24.10 24.10 34.9K
15:30 24.11 24.11 24.10 24.10 11.8K
15:31 24.10 24.10 24.09 24.10 19.6K
15:32 24.10 24.11 24.09 24.11 14.8K
15:33 24.11 24.11 24.10 24.11 13.6K
15:34 24.11 24.12 24.11 24.12 8.2K
15:35 24.12 24.12 24.12 24.12 0.9K
15:36 24.12 24.12 24.12 24.12 3.8K
15:37 24.12 24.14 24.12 24.14 31.0K
15:38 24.14 24.14 24.14 24.14 13.4K
15:39 24.14 24.14 24.14 24.14 9.4K
15:40 24.14 24.15 24.14 24.15 13.7K
15:41 24.15 24.15 24.15 24.14 3.6K
15:42 24.15 24.15 24.14 24.15 7.4K
15:43 24.14 24.15 24.14 24.15 3.0K
15:44 24.15 24.15 24.15 24.15 8.6K
15:45 24.15 24.15 24.15 24.15 28.1K
15:46 24.14 24.15 24.14 24.15 10.5K
15:47 24.15 24.15 24.15 24.15 17.0K
15:48 24.14 24.15 24.14 24.15 4.5K
15:49 24.15 24.15 24.15 24.14 9.4K
15:50 24.15 24.15 24.14 24.15 8.7K
15:51 24.15 24.15 24.13 24.14 83.2K
15:52 24.14 24.14 24.13 24.13 3.7K
15:53 24.15 24.16 24.15 24.15 12.0K
15:54 24.16 24.16 24.15 24.16 3.2K
15:55 24.16 24.17 24.16 24.17 15.1K
15:56 24.17 24.17 24.16 24.17 18.1K
15:57 24.17 24.17 24.16 24.17 25.0K
15:58 24.17 24.17 24.16 24.17 8.4K
15:59 24.17 24.18 24.16 24.18 169.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available