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 24.20 24.20 24.17 24.18 216.9K
09:31 24.18 24.20 24.18 24.19 16.2K
09:32 24.18 24.20 24.18 24.19 14.9K
09:33 24.21 24.24 24.21 24.23 18.3K
09:34 24.24 24.26 24.24 24.26 9.6K
09:35 24.23 24.26 24.23 24.26 1.2K
09:36 24.26 24.27 24.25 24.27 8.1K
09:37 24.28 24.28 24.27 24.27 3.2K
09:38 24.26 24.26 24.25 24.25 25.2K
09:39 24.26 24.27 24.24 24.24 3.7K
09:40 24.25 24.25 24.24 24.24 2.7K
09:41 24.24 24.25 24.24 24.25 4.4K
09:42 24.27 24.29 24.27 24.28 8.8K
09:43 24.28 24.28 24.28 24.27 17.1K
09:44 24.28 24.28 24.26 24.27 1.6K
09:45 24.28 24.28 24.26 24.27 15.0K
09:46 24.26 24.26 24.24 24.25 4.8K
09:47 24.25 24.25 24.24 24.24 29.5K
09:48 24.25 24.25 24.24 24.24 53.5K
09:49 24.24 24.24 24.24 24.24 0.5K
09:50 24.25 24.25 24.25 24.25 4.0K
09:51 24.26 24.27 24.26 24.27 9.3K
09:52 24.27 24.27 24.26 24.26 5.6K
09:53 24.26 24.26 24.25 24.25 5.0K
09:54 24.24 24.24 24.22 24.23 7.7K
09:55 24.23 24.23 24.22 24.22 13.8K
09:56 24.22 24.24 24.22 24.23 17.1K
09:57 24.24 24.24 24.24 24.24 5.0K
09:58 24.23 24.24 24.23 24.24 2.1K
09:59 24.24 24.24 24.24 24.24 0.8K
10:00 24.24 24.27 24.24 24.27 23.0K
10:01 24.27 24.27 24.25 24.26 9.8K
10:02 24.24 24.24 24.24 24.24 2.8K
10:03 24.24 24.26 24.24 24.26 13.0K
10:04 24.25 24.25 24.25 24.24 4.9K
10:05 24.25 24.27 24.25 24.27 21.2K
10:06 24.27 24.27 24.26 24.27 19.3K
10:07 24.26 24.28 24.26 24.26 5.5K
10:08 24.26 24.28 24.26 24.27 12.9K
10:09 24.27 24.27 24.25 24.25 16.1K
10:10 24.25 24.25 24.24 24.24 2.0K
10:11 24.24 24.24 24.24 24.24 6.4K
10:12 24.24 24.24 24.24 24.23 1.6K
10:13 24.24 24.24 24.24 24.24 2.9K
10:14 24.25 24.25 24.25 24.25 2.6K
10:15 24.25 24.26 24.25 24.25 14.3K
10:16 24.26 24.26 24.24 24.24 6.2K
10:17 24.24 24.24 24.22 24.22 3.3K
10:18 24.23 24.23 24.21 24.21 11.1K
10:19 24.22 24.22 24.19 24.19 8.9K
10:20 24.19 24.21 24.19 24.21 5.5K
10:21 24.20 24.22 24.20 24.22 6.0K
10:22 24.23 24.23 24.22 24.22 93.0K
10:23 24.21 24.23 24.21 24.22 18.3K
10:24 24.22 24.22 24.22 24.22 5.4K
10:25 24.22 24.22 24.19 24.20 10.4K
10:26 24.19 24.20 24.18 24.18 56.8K
10:27 24.18 24.18 24.18 24.18 7.1K
10:28 24.18 24.18 24.18 24.18 10.2K
10:29 24.17 24.18 24.17 24.18 4.2K
10:30 24.19 24.19 24.19 24.19 3.5K
10:31 24.20 24.20 24.18 24.18 4.4K
10:32 24.18 24.19 24.18 24.19 3.0K
10:33 24.18 24.18 24.18 24.18 4.6K
10:34 24.18 24.19 24.18 24.18 10.5K
10:35 24.18 24.18 24.17 24.18 16.8K
10:36 24.17 24.18 24.17 24.17 11.0K
10:37 24.17 24.17 24.16 24.16 11.5K
10:38 24.15 24.17 24.15 24.17 5.8K
10:39 24.17 24.17 24.17 24.17 14.2K
10:40 24.17 24.17 24.15 24.15 13.2K
10:41 24.16 24.16 24.13 24.15 30.9K
10:42 24.16 24.16 24.15 24.15 23.4K
10:43 24.14 24.14 24.12 24.12 13.7K
10:44 24.13 24.15 24.13 24.14 29.5K
10:45 24.15 24.16 24.14 24.16 4.7K
10:46 24.17 24.17 24.15 24.16 17.8K
10:47 24.17 24.18 24.17 24.18 6.4K
10:48 24.18 24.18 24.18 24.18 8.4K
10:49 24.18 24.18 24.18 24.18 5.7K
10:50 24.19 24.19 24.18 24.18 4.6K
10:51 24.18 24.18 24.18 24.18 2.9K
10:52 24.19 24.19 24.19 24.19 1.6K
10:53 24.18 24.19 24.18 24.19 16.4K
10:54 24.19 24.20 24.19 24.20 2.7K
10:55 24.20 24.21 24.20 24.21 9.3K
10:56 24.21 24.21 24.21 24.20 11.3K
10:57 24.19 24.19 24.19 24.19 8.7K
10:58 24.19 24.19 24.19 24.18 1.3K
10:59 24.18 24.18 24.18 24.18 5.0K
11:00 24.18 24.19 24.17 24.18 10.8K
11:01 24.19 24.20 24.19 24.19 22.9K
11:02 24.18 24.19 24.18 24.18 8.3K
11:03 24.19 24.19 24.19 24.19 8.9K
11:04 24.19 24.19 24.19 24.19 3.6K
11:05 24.20 24.20 24.19 24.19 12.9K
11:06 24.19 24.20 24.19 24.20 4.1K
11:07 24.19 24.19 24.19 24.19 1.0K
11:08 24.20 24.20 24.19 24.19 0.6K
11:09 24.19 24.19 24.19 24.19 35.3K
11:10 24.18 24.19 24.18 24.18 20.1K
11:11 24.20 24.20 24.19 24.19 147.9K
11:12 24.21 24.22 24.21 24.21 59.9K
11:13 24.19 24.19 24.19 24.19 121.8K
11:14 24.19 24.20 24.18 24.20 59.9K
11:15 24.19 24.19 24.18 24.19 56.6K
11:16 24.19 24.19 24.19 24.19 5.0K
11:17 24.19 24.20 24.19 24.20 9.3K
11:18 24.20 24.20 24.19 24.19 8.2K
11:19 24.18 24.21 24.18 24.20 16.7K
11:20 24.21 24.21 24.21 24.21 6.9K
11:21 24.21 24.22 24.21 24.22 5.8K
11:22 24.22 24.22 24.21 24.21 1.6K
11:23 24.20 24.20 24.20 24.20 6.5K
11:24 24.19 24.19 24.19 24.19 2.8K
11:25 24.19 24.19 24.17 24.18 10.1K
11:26 24.19 24.19 24.19 24.19 3.9K
11:27 24.19 24.19 24.18 24.18 9.9K
11:28 24.19 24.19 24.19 24.19 8.5K
11:29 24.19 24.20 24.19 24.20 5.9K
11:30 24.21 24.21 24.21 24.21 9.0K
11:31 24.21 24.21 24.21 24.21 4.0K
11:32 24.21 24.21 24.21 24.21 7.2K
11:33 24.22 24.22 24.21 24.21 2.3K
11:34 24.22 24.22 24.22 24.22 0.4K
11:35 24.22 24.23 24.22 24.23 3.1K
11:36 24.22 24.22 24.22 24.22 16.5K
11:37 24.23 24.23 24.22 24.23 5.8K
11:38 24.22 24.22 24.22 24.22 2.1K
11:39 24.23 24.23 24.22 24.23 40.2K
11:40 24.23 24.23 24.23 24.23 2.0K
11:41 24.22 24.22 24.22 24.21 10.3K
11:42 24.22 24.22 24.22 24.22 2.2K
11:43 24.22 24.22 24.22 24.22 6.5K
11:44 24.22 24.23 24.22 24.23 12.7K
11:45 24.22 24.22 24.21 24.21 2.4K
11:46 24.21 24.22 24.21 24.22 8.7K
11:47 24.22 24.22 24.22 24.22 3.3K
11:48 24.24 24.24 24.24 24.24 9.4K
11:49 24.25 24.25 24.25 24.25 0.6K
11:50 24.24 24.25 24.24 24.24 7.8K
11:51 24.24 24.24 24.24 24.24 8.1K
11:52 24.25 24.25 24.25 24.25 2.1K
11:53 24.25 24.25 24.24 24.24 10.6K
11:54 24.24 24.24 24.23 24.23 9.4K
11:55 24.24 24.24 24.24 24.24 4.7K
11:56 24.23 24.23 24.23 24.23 2.1K
11:57 24.24 24.24 24.24 24.24 2.6K
11:58 24.23 24.24 24.23 24.24 10.4K
11:59 24.24 24.24 24.23 24.23 2.3K
12:00 24.24 24.25 24.24 24.25 2.5K
12:01 24.27 24.27 24.26 24.26 7.9K
12:02 24.26 24.26 24.26 24.25 3.9K
12:03 24.25 24.25 24.25 24.25 12.4K
12:04 24.26 24.26 24.26 24.26 11.7K
12:05 24.24 24.24 24.22 24.23 12.1K
12:06 24.24 24.24 24.24 24.24 4.7K
12:07 24.24 24.24 24.24 24.24 3.8K
12:08 24.24 24.24 24.23 24.24 1.6K
12:09 24.23 24.23 24.23 24.23 2.2K
12:10 24.23 24.23 24.22 24.23 5.0K
12:12 24.22 24.23 24.22 24.23 8.4K
12:13 24.24 24.24 24.24 24.24 1.6K
12:14 24.25 24.25 24.25 24.25 0.3K
12:15 24.25 24.26 24.25 24.26 7.1K
12:16 24.25 24.25 24.25 24.25 5.8K
12:17 24.25 24.25 24.25 24.25 10.0K
12:18 24.24 24.24 24.24 24.24 5.8K
12:19 24.25 24.25 24.25 24.25 0.3K
12:20 24.25 24.25 24.24 24.24 12.4K
12:22 24.25 24.25 24.25 24.25 1.6K
12:23 24.25 24.25 24.25 24.25 2.9K
12:24 24.25 24.25 24.24 24.24 12.2K
12:25 24.24 24.24 24.24 24.24 3.2K
12:26 24.24 24.24 24.24 24.24 24.5K
12:27 24.23 24.24 24.23 24.24 4.5K
12:28 24.24 24.25 24.24 24.25 4.0K
12:29 24.24 24.24 24.24 24.24 4.1K
12:30 24.25 24.25 24.24 24.25 8.9K
12:31 24.25 24.25 24.25 24.25 0.4K
12:32 24.25 24.25 24.25 24.25 0.6K
12:33 24.25 24.25 24.25 24.25 1.3K
12:34 24.24 24.25 24.24 24.24 3.7K
12:35 24.24 24.24 24.24 24.24 0.9K
12:36 24.24 24.24 24.24 24.24 9.1K
12:37 24.24 24.24 24.24 24.24 1.1K
12:38 24.24 24.24 24.24 24.24 2.3K
12:39 24.24 24.24 24.24 24.24 1.3K
12:40 24.23 24.24 24.23 24.24 11.4K
12:41 24.25 24.25 24.25 24.25 4.7K
12:42 24.25 24.25 24.25 24.25 0.1K
12:43 24.25 24.25 24.25 24.25 2.8K
12:44 24.25 24.25 24.25 24.25 1.9K
12:45 24.26 24.26 24.26 24.26 1.1K
12:46 24.26 24.26 24.26 24.26 0.7K
12:47 24.26 24.26 24.26 24.26 2.3K
12:48 24.28 24.28 24.28 24.28 1.4K
12:49 24.28 24.28 24.28 24.28 1.7K
12:50 24.27 24.28 24.27 24.28 0.8K
12:51 24.28 24.28 24.28 24.27 0.5K
12:52 24.28 24.28 24.28 24.28 11.8K
12:53 24.28 24.28 24.28 24.28 3.7K
12:54 24.28 24.28 24.28 24.28 1.6K
12:55 24.27 24.28 24.27 24.28 0.6K
12:56 24.28 24.28 24.28 24.28 3.3K
12:57 24.29 24.29 24.29 24.29 0.6K
12:58 24.29 24.29 24.28 24.28 1.4K
12:59 24.29 24.29 24.28 24.28 3.8K
13:00 24.29 24.29 24.29 24.29 3.8K
13:01 24.29 24.29 24.29 24.29 6.6K
13:02 24.29 24.29 24.29 24.29 3.8K
13:03 24.29 24.29 24.28 24.29 0.8K
13:04 24.29 24.29 24.29 24.29 1.3K
13:05 24.28 24.29 24.28 24.29 1.8K
13:07 24.31 24.31 24.31 24.31 13.9K
13:08 24.30 24.30 24.30 24.30 2.0K
13:09 24.30 24.30 24.29 24.29 1.6K
13:10 24.29 24.29 24.27 24.27 39.1K
13:11 24.28 24.28 24.28 24.28 6.1K
13:12 24.27 24.27 24.27 24.27 6.8K
13:13 24.27 24.27 24.27 24.27 0.3K
13:14 24.27 24.27 24.27 24.27 1.5K
13:15 24.26 24.28 24.26 24.28 47.2K
13:16 24.27 24.27 24.27 24.27 0.9K
13:17 24.28 24.28 24.28 24.28 0.2K
13:18 24.27 24.27 24.26 24.26 9.2K
13:19 24.26 24.26 24.26 24.26 3.9K
13:21 24.28 24.28 24.28 24.28 3.6K
13:22 24.27 24.27 24.27 24.27 13.7K
13:23 24.26 24.27 24.26 24.27 2.5K
13:24 24.27 24.27 24.27 24.27 2.1K
13:25 24.27 24.27 24.27 24.27 0.4K
13:26 24.26 24.26 24.26 24.26 11.2K
13:27 24.27 24.27 24.26 24.27 4.2K
13:28 24.26 24.27 24.26 24.27 0.9K
13:29 24.27 24.27 24.25 24.25 19.9K
13:30 24.25 24.25 24.25 24.25 8.6K
13:31 24.25 24.25 24.25 24.25 4.7K
13:32 24.25 24.25 24.25 24.25 2.2K
13:34 24.25 24.25 24.25 24.25 17.6K
13:35 24.25 24.25 24.25 24.25 1.4K
13:36 24.25 24.25 24.25 24.25 4.8K
13:37 24.26 24.26 24.26 24.26 13.3K
13:38 24.26 24.27 24.26 24.26 11.6K
13:39 24.27 24.27 24.26 24.26 1.2K
13:40 24.28 24.28 24.27 24.27 6.5K
13:41 24.28 24.28 24.26 24.26 5.0K
13:42 24.26 24.26 24.26 24.26 2.0K
13:43 24.27 24.27 24.27 24.27 7.5K
13:44 24.27 24.27 24.27 24.27 6.0K
13:45 24.27 24.27 24.27 24.27 9.8K
13:46 24.28 24.28 24.28 24.28 14.1K
13:47 24.29 24.29 24.28 24.29 19.4K
13:48 24.29 24.29 24.28 24.28 4.4K
13:49 24.28 24.28 24.27 24.27 2.4K
13:50 24.28 24.28 24.28 24.28 1.6K
13:51 24.27 24.28 24.27 24.28 0.8K
13:52 24.28 24.28 24.28 24.28 4.0K
13:53 24.28 24.28 24.28 24.28 2.6K
13:54 24.28 24.28 24.28 24.28 3.9K
13:55 24.28 24.28 24.27 24.27 3.1K
13:56 24.28 24.28 24.28 24.28 0.5K
13:57 24.28 24.28 24.28 24.28 5.0K
13:58 24.28 24.29 24.28 24.29 12.1K
13:59 24.29 24.29 24.29 24.29 4.5K
14:00 24.29 24.29 24.29 24.29 1.4K
14:01 24.29 24.30 24.29 24.30 9.8K
14:02 24.30 24.30 24.30 24.29 3.5K
14:03 24.30 24.30 24.29 24.29 6.3K
14:04 24.30 24.30 24.29 24.30 0.6K
14:05 24.30 24.30 24.30 24.30 2.8K
14:06 24.30 24.30 24.30 24.30 0.1K
14:07 24.30 24.30 24.30 24.29 1.9K
14:09 24.30 24.30 24.30 24.30 5.9K
14:10 24.30 24.30 24.30 24.30 5.1K
14:11 24.30 24.30 24.29 24.29 4.1K
14:12 24.30 24.30 24.30 24.30 5.0K
14:14 24.28 24.28 24.28 24.28 5.2K
14:15 24.27 24.27 24.27 24.27 1.7K
14:17 24.27 24.27 24.27 24.27 12.6K
14:18 24.27 24.27 24.27 24.27 7.1K
14:19 24.28 24.28 24.27 24.27 9.8K
14:20 24.28 24.28 24.27 24.27 5.8K
14:21 24.27 24.27 24.27 24.27 10.0K
14:22 24.27 24.28 24.27 24.28 8.1K
14:23 24.28 24.28 24.28 24.28 0.4K
14:24 24.28 24.28 24.28 24.28 0.1K
14:25 24.28 24.28 24.28 24.28 0.7K
14:26 24.28 24.28 24.27 24.27 0.7K
14:27 24.28 24.28 24.28 24.28 5.0K
14:28 24.28 24.29 24.28 24.29 10.6K
14:29 24.29 24.29 24.29 24.29 12.7K
14:30 24.28 24.29 24.28 24.29 1.5K
14:31 24.29 24.29 24.29 24.29 6.0K
14:32 24.29 24.29 24.28 24.28 5.0K
14:33 24.29 24.29 24.29 24.29 1.1K
14:35 24.29 24.29 24.28 24.29 3.8K
14:36 24.28 24.28 24.28 24.28 0.3K
14:37 24.28 24.28 24.28 24.28 14.3K
14:38 24.28 24.28 24.27 24.27 4.9K
14:39 24.27 24.27 24.26 24.26 3.0K
14:40 24.25 24.25 24.25 24.25 4.1K
14:41 24.26 24.27 24.26 24.27 3.7K
14:42 24.27 24.27 24.26 24.26 10.4K
14:43 24.27 24.27 24.25 24.25 21.1K
14:44 24.25 24.26 24.25 24.25 12.6K
14:45 24.26 24.27 24.26 24.27 31.9K
14:46 24.27 24.27 24.27 24.27 3.5K
14:47 24.27 24.27 24.27 24.27 4.6K
14:48 24.27 24.27 24.27 24.27 4.8K
14:49 24.26 24.28 24.26 24.28 26.5K
14:50 24.27 24.27 24.27 24.27 5.6K
14:52 24.27 24.27 24.27 24.27 0.7K
14:53 24.26 24.27 24.26 24.27 1.2K
14:54 24.27 24.27 24.27 24.27 4.6K
14:55 24.27 24.27 24.27 24.27 2.4K
14:56 24.27 24.27 24.27 24.27 2.2K
14:57 24.27 24.27 24.27 24.27 0.3K
14:58 24.27 24.27 24.26 24.27 8.3K
14:59 24.27 24.27 24.27 24.27 0.8K
15:00 24.27 24.28 24.27 24.28 11.1K
15:01 24.29 24.29 24.28 24.28 5.0K
15:02 24.28 24.29 24.28 24.29 10.4K
15:03 24.28 24.28 24.28 24.28 0.5K
15:04 24.28 24.28 24.28 24.28 10.1K
15:05 24.28 24.28 24.28 24.28 0.6K
15:06 24.28 24.29 24.28 24.28 17.4K
15:07 24.29 24.29 24.29 24.29 2.5K
15:08 24.30 24.30 24.30 24.30 0.4K
15:09 24.30 24.30 24.29 24.30 3.5K
15:10 24.30 24.30 24.29 24.29 13.4K
15:11 24.29 24.29 24.29 24.29 23.0K
15:12 24.29 24.29 24.29 24.29 8.0K
15:13 24.29 24.29 24.29 24.29 14.5K
15:14 24.30 24.30 24.30 24.30 28.4K
15:15 24.30 24.30 24.30 24.30 0.7K
15:16 24.30 24.31 24.30 24.31 3.5K
15:17 24.31 24.31 24.31 24.31 3.6K
15:18 24.31 24.31 24.31 24.31 1.7K
15:19 24.31 24.31 24.31 24.31 1.6K
15:20 24.31 24.31 24.31 24.31 2.8K
15:21 24.32 24.32 24.32 24.32 5.8K
15:22 24.32 24.32 24.32 24.32 9.0K
15:23 24.32 24.32 24.32 24.32 7.9K
15:24 24.32 24.32 24.32 24.32 1.5K
15:25 24.32 24.32 24.31 24.32 4.4K
15:26 24.32 24.32 24.32 24.32 2.5K
15:27 24.31 24.32 24.31 24.32 1.2K
15:28 24.31 24.32 24.31 24.31 11.8K
15:29 24.31 24.32 24.31 24.32 5.0K
15:30 24.32 24.32 24.32 24.32 2.3K
15:31 24.32 24.32 24.32 24.32 1.6K
15:32 24.32 24.32 24.32 24.32 1.9K
15:33 24.31 24.32 24.31 24.32 5.5K
15:34 24.32 24.32 24.32 24.32 1.6K
15:35 24.32 24.32 24.32 24.31 3.2K
15:36 24.32 24.33 24.32 24.33 6.0K
15:37 24.33 24.33 24.33 24.33 15.2K
15:38 24.32 24.32 24.32 24.32 28.8K
15:39 24.33 24.33 24.33 24.33 0.4K
15:40 24.33 24.33 24.33 24.33 7.0K
15:41 24.33 24.33 24.33 24.33 3.0K
15:42 24.33 24.33 24.32 24.33 2.3K
15:43 24.33 24.33 24.33 24.33 1.2K
15:44 24.33 24.33 24.33 24.33 1.8K
15:45 24.33 24.33 24.33 24.33 0.2K
15:46 24.33 24.33 24.32 24.33 12.6K
15:47 24.33 24.33 24.31 24.31 18.1K
15:48 24.32 24.32 24.30 24.31 8.3K
15:49 24.31 24.32 24.31 24.32 22.3K
15:50 24.31 24.32 24.31 24.31 11.2K
15:51 24.32 24.32 24.32 24.32 6.3K
15:52 24.32 24.33 24.32 24.33 8.7K
15:53 24.33 24.33 24.32 24.32 15.9K
15:54 24.32 24.32 24.32 24.32 1.2K
15:55 24.32 24.32 24.32 24.32 1.7K
15:56 24.32 24.32 24.32 24.32 2.3K
15:57 24.32 24.32 24.31 24.31 9.2K
15:58 24.32 24.32 24.30 24.31 22.0K
15:59 24.31 24.31 24.30 24.31 146.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available