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 24.65 24.65 24.62 24.62 185.5K
09:31 24.62 24.64 24.62 24.64 6.7K
09:32 24.63 24.64 24.61 24.62 12.8K
09:33 24.61 24.62 24.59 24.60 14.7K
09:34 24.60 24.61 24.60 24.61 13.0K
09:35 24.60 24.60 24.59 24.60 3.1K
09:36 24.60 24.60 24.58 24.58 16.1K
09:37 24.58 24.59 24.57 24.59 16.3K
09:38 24.59 24.59 24.58 24.59 49.3K
09:39 24.58 24.60 24.58 24.59 8.8K
09:40 24.60 24.60 24.59 24.59 5.5K
09:41 24.58 24.59 24.58 24.59 3.6K
09:42 24.60 24.62 24.60 24.62 10.7K
09:43 24.62 24.62 24.59 24.59 24.4K
09:44 24.62 24.62 24.62 24.61 6.5K
09:45 24.63 24.63 24.62 24.63 12.8K
09:46 24.64 24.64 24.62 24.62 8.4K
09:47 24.62 24.62 24.61 24.61 10.9K
09:48 24.60 24.60 24.60 24.60 2.5K
09:49 24.59 24.60 24.59 24.60 7.1K
09:50 24.59 24.59 24.57 24.57 4.5K
09:51 24.58 24.58 24.58 24.58 3.0K
09:52 24.58 24.58 24.58 24.58 5.4K
09:53 24.58 24.59 24.57 24.59 6.4K
09:54 24.59 24.60 24.59 24.60 30.1K
09:55 24.60 24.60 24.60 24.59 20.5K
09:56 24.59 24.61 24.59 24.61 8.4K
09:57 24.61 24.61 24.59 24.60 3.4K
09:58 24.61 24.61 24.60 24.61 8.6K
09:59 24.61 24.61 24.59 24.59 3.4K
10:00 24.61 24.61 24.58 24.59 17.7K
10:01 24.58 24.58 24.56 24.56 6.2K
10:02 24.57 24.57 24.53 24.53 15.2K
10:03 24.53 24.54 24.53 24.54 11.1K
10:04 24.54 24.54 24.53 24.54 25.8K
10:05 24.53 24.54 24.53 24.53 9.2K
10:06 24.53 24.55 24.52 24.53 13.6K
10:07 24.53 24.53 24.51 24.51 19.6K
10:08 24.52 24.52 24.51 24.51 67.2K
10:09 24.50 24.50 24.49 24.49 24.5K
10:10 24.49 24.49 24.49 24.49 26.9K
10:11 24.48 24.48 24.48 24.48 0.2K
10:12 24.50 24.51 24.50 24.50 22.4K
10:13 24.51 24.51 24.51 24.51 6.4K
10:14 24.52 24.52 24.51 24.52 2.2K
10:15 24.52 24.53 24.52 24.53 17.8K
10:16 24.54 24.54 24.53 24.54 19.6K
10:17 24.54 24.55 24.54 24.55 14.3K
10:18 24.55 24.55 24.55 24.55 44.7K
10:19 24.56 24.56 24.55 24.56 4.5K
10:20 24.55 24.55 24.55 24.55 18.6K
10:21 24.55 24.56 24.55 24.56 13.2K
10:22 24.56 24.57 24.56 24.57 25.6K
10:23 24.57 24.57 24.56 24.56 7.4K
10:24 24.56 24.56 24.56 24.56 7.9K
10:25 24.55 24.57 24.55 24.57 3.5K
10:26 24.57 24.58 24.57 24.58 43.5K
10:27 24.58 24.59 24.58 24.60 3.5K
10:28 24.60 24.60 24.58 24.59 11.9K
10:29 24.58 24.59 24.58 24.58 8.2K
10:30 24.59 24.62 24.59 24.62 14.0K
10:31 24.61 24.61 24.61 24.61 0.3K
10:32 24.62 24.62 24.61 24.61 4.3K
10:33 24.61 24.61 24.60 24.61 7.2K
10:34 24.60 24.60 24.60 24.60 4.7K
10:35 24.58 24.59 24.57 24.57 4.3K
10:36 24.57 24.58 24.57 24.57 3.3K
10:37 24.58 24.58 24.56 24.57 4.1K
10:38 24.56 24.56 24.56 24.56 2.9K
10:39 24.56 24.57 24.56 24.56 2.8K
10:40 24.57 24.58 24.57 24.58 6.0K
10:41 24.58 24.58 24.58 24.57 11.2K
10:42 24.57 24.58 24.57 24.58 6.4K
10:43 24.59 24.59 24.58 24.58 3.6K
10:44 24.59 24.59 24.58 24.58 59.8K
10:45 24.57 24.57 24.57 24.57 1.1K
10:46 24.59 24.60 24.59 24.60 6.4K
10:47 24.61 24.61 24.61 24.61 2.8K
10:48 24.61 24.61 24.60 24.61 4.0K
10:49 24.60 24.61 24.60 24.60 81.6K
10:50 24.60 24.61 24.60 24.61 8.9K
10:51 24.60 24.61 24.60 24.60 8.2K
10:53 24.61 24.62 24.61 24.62 6.2K
10:54 24.61 24.61 24.61 24.61 5.1K
10:55 24.61 24.62 24.61 24.62 5.3K
10:56 24.62 24.63 24.62 24.62 3.3K
10:57 24.63 24.63 24.61 24.61 2.8K
10:58 24.61 24.61 24.60 24.60 2.0K
10:59 24.61 24.61 24.61 24.61 1.2K
11:00 24.60 24.61 24.60 24.61 18.2K
11:01 24.62 24.63 24.62 24.62 17.5K
11:02 24.61 24.61 24.61 24.61 1.2K
11:03 24.62 24.62 24.61 24.61 0.7K
11:04 24.61 24.61 24.60 24.60 7.6K
11:05 24.60 24.60 24.60 24.60 3.5K
11:06 24.60 24.61 24.60 24.61 9.4K
11:07 24.60 24.61 24.60 24.61 4.3K
11:08 24.62 24.63 24.61 24.61 10.4K
11:09 24.62 24.62 24.62 24.62 14.7K
11:10 24.61 24.61 24.61 24.61 0.3K
11:11 24.62 24.62 24.61 24.62 0.6K
11:12 24.62 24.63 24.62 24.63 9.0K
11:13 24.63 24.63 24.62 24.62 17.2K
11:14 24.62 24.62 24.61 24.61 9.3K
11:15 24.62 24.62 24.62 24.62 9.1K
11:16 24.61 24.61 24.60 24.60 8.7K
11:17 24.60 24.60 24.60 24.60 8.9K
11:18 24.60 24.60 24.60 24.60 2.3K
11:19 24.61 24.61 24.61 24.61 11.2K
11:20 24.60 24.60 24.60 24.59 20.5K
11:21 24.60 24.60 24.60 24.60 0.5K
11:22 24.60 24.60 24.60 24.60 16.1K
11:23 24.61 24.61 24.60 24.61 18.4K
11:24 24.62 24.63 24.62 24.63 9.8K
11:25 24.63 24.63 24.63 24.63 1.3K
11:26 24.62 24.62 24.62 24.61 9.8K
11:27 24.62 24.62 24.61 24.62 3.2K
11:28 24.62 24.62 24.62 24.61 0.5K
11:29 24.61 24.61 24.61 24.61 2.5K
11:30 24.62 24.62 24.61 24.61 14.1K
11:31 24.61 24.61 24.61 24.61 16.4K
11:32 24.62 24.63 24.62 24.62 28.3K
11:33 24.62 24.62 24.60 24.60 10.1K
11:34 24.60 24.62 24.60 24.61 12.8K
11:35 24.62 24.62 24.61 24.62 5.9K
11:36 24.60 24.60 24.60 24.60 0.5K
11:37 24.61 24.62 24.60 24.62 5.5K
11:38 24.62 24.62 24.60 24.60 4.5K
11:39 24.60 24.61 24.60 24.60 0.5K
11:40 24.60 24.61 24.60 24.62 9.7K
11:41 24.62 24.62 24.59 24.60 13.5K
11:42 24.59 24.60 24.59 24.60 5.4K
11:43 24.60 24.60 24.59 24.59 0.3K
11:44 24.60 24.60 24.59 24.60 8.6K
11:45 24.60 24.61 24.60 24.61 10.9K
11:46 24.61 24.62 24.61 24.62 1.9K
11:47 24.61 24.63 24.61 24.63 6.0K
11:48 24.62 24.62 24.62 24.62 2.9K
11:49 24.62 24.63 24.62 24.63 9.0K
11:50 24.62 24.65 24.62 24.65 8.5K
11:51 24.65 24.66 24.65 24.65 9.4K
11:52 24.66 24.66 24.64 24.64 6.4K
11:53 24.64 24.64 24.64 24.64 2.6K
11:54 24.62 24.62 24.62 24.62 0.9K
11:55 24.62 24.62 24.62 24.62 0.7K
11:56 24.62 24.62 24.62 24.62 0.7K
11:57 24.60 24.61 24.60 24.61 1.5K
11:58 24.61 24.61 24.60 24.60 2.3K
11:59 24.60 24.60 24.58 24.59 12.4K
12:00 24.60 24.60 24.59 24.59 3.0K
12:01 24.59 24.59 24.58 24.58 0.7K
12:02 24.58 24.58 24.58 24.58 0.5K
12:03 24.58 24.59 24.58 24.59 9.1K
12:04 24.58 24.59 24.58 24.59 8.6K
12:05 24.59 24.59 24.59 24.58 1.6K
12:06 24.59 24.59 24.59 24.59 0.4K
12:07 24.57 24.58 24.57 24.58 13.0K
12:08 24.58 24.58 24.58 24.58 0.5K
12:09 24.58 24.58 24.58 24.58 5.9K
12:10 24.58 24.59 24.58 24.59 6.5K
12:11 24.58 24.59 24.58 24.59 11.6K
12:12 24.59 24.60 24.59 24.60 12.2K
12:13 24.59 24.59 24.59 24.59 4.8K
12:14 24.59 24.59 24.58 24.58 7.8K
12:15 24.59 24.59 24.59 24.59 1.5K
12:16 24.59 24.60 24.59 24.60 2.3K
12:17 24.59 24.59 24.59 24.59 1.9K
12:18 24.60 24.60 24.59 24.59 7.5K
12:19 24.59 24.59 24.57 24.58 10.8K
12:20 24.59 24.59 24.57 24.57 14.5K
12:22 24.57 24.58 24.57 24.57 12.5K
12:23 24.58 24.58 24.58 24.58 0.1K
12:24 24.57 24.59 24.57 24.59 9.3K
12:25 24.59 24.59 24.58 24.58 2.4K
12:26 24.57 24.57 24.57 24.57 0.2K
12:27 24.57 24.58 24.57 24.58 2.4K
12:28 24.58 24.58 24.58 24.58 12.4K
12:29 24.58 24.58 24.58 24.57 1.2K
12:30 24.58 24.58 24.58 24.58 2.3K
12:31 24.58 24.59 24.58 24.59 16.4K
12:32 24.59 24.59 24.59 24.59 4.7K
12:33 24.60 24.60 24.60 24.60 4.4K
12:34 24.60 24.61 24.60 24.60 6.5K
12:35 24.61 24.61 24.60 24.60 0.5K
12:36 24.61 24.61 24.61 24.61 6.8K
12:37 24.61 24.61 24.60 24.60 10.2K
12:38 24.61 24.61 24.60 24.60 5.3K
12:39 24.61 24.61 24.61 24.61 11.5K
12:41 24.62 24.62 24.61 24.61 6.5K
12:42 24.61 24.61 24.61 24.61 1.3K
12:43 24.63 24.63 24.62 24.62 8.7K
12:44 24.61 24.61 24.61 24.61 3.0K
12:45 24.60 24.60 24.60 24.60 0.3K
12:46 24.61 24.61 24.61 24.61 0.5K
12:47 24.61 24.62 24.61 24.62 17.2K
12:48 24.61 24.62 24.61 24.61 1.2K
12:49 24.62 24.62 24.61 24.61 49.1K
12:51 24.61 24.62 24.61 24.61 3.2K
12:52 24.61 24.62 24.61 24.62 26.2K
12:54 24.61 24.61 24.60 24.61 10.5K
12:55 24.61 24.61 24.60 24.60 13.3K
12:57 24.61 24.61 24.60 24.60 1.5K
12:58 24.61 24.61 24.60 24.60 6.7K
12:59 24.61 24.61 24.61 24.61 1.2K
13:00 24.60 24.60 24.60 24.59 14.1K
13:01 24.60 24.60 24.60 24.60 5.1K
13:02 24.60 24.60 24.60 24.60 7.8K
13:03 24.60 24.60 24.58 24.59 3.4K
13:04 24.59 24.59 24.59 24.59 0.5K
13:05 24.59 24.59 24.59 24.58 0.8K
13:06 24.58 24.59 24.58 24.58 14.4K
13:07 24.58 24.58 24.58 24.58 0.5K
13:08 24.58 24.58 24.58 24.58 1.9K
13:09 24.58 24.59 24.58 24.58 3.6K
13:11 24.58 24.58 24.57 24.58 10.1K
13:12 24.58 24.58 24.58 24.58 1.6K
13:13 24.57 24.58 24.57 24.57 2.6K
13:14 24.58 24.60 24.58 24.59 24.9K
13:15 24.59 24.59 24.58 24.58 13.6K
13:16 24.59 24.59 24.59 24.59 2.3K
13:17 24.60 24.60 24.59 24.59 2.6K
13:18 24.60 24.60 24.59 24.59 3.3K
13:19 24.58 24.59 24.58 24.59 1.8K
13:20 24.59 24.59 24.57 24.57 2.4K
13:21 24.57 24.58 24.57 24.57 6.0K
13:22 24.58 24.58 24.57 24.58 2.7K
13:23 24.58 24.58 24.58 24.58 27.4K
13:25 24.58 24.58 24.58 24.58 14.9K
13:26 24.59 24.59 24.57 24.57 17.4K
13:27 24.57 24.57 24.57 24.57 0.6K
13:28 24.60 24.60 24.60 24.60 0.2K
13:29 24.60 24.60 24.59 24.60 9.0K
13:30 24.60 24.60 24.60 24.60 2.1K
13:31 24.60 24.60 24.59 24.60 11.4K
13:32 24.61 24.61 24.61 24.61 3.0K
13:33 24.60 24.60 24.60 24.60 6.6K
13:34 24.60 24.60 24.59 24.59 7.2K
13:35 24.59 24.59 24.58 24.58 4.6K
13:36 24.58 24.58 24.57 24.57 10.2K
13:37 24.57 24.57 24.56 24.56 19.7K
13:38 24.56 24.57 24.56 24.57 4.0K
13:39 24.57 24.57 24.56 24.56 3.5K
13:40 24.57 24.57 24.57 24.57 16.9K
13:41 24.58 24.58 24.58 24.58 5.6K
13:42 24.58 24.58 24.56 24.56 5.0K
13:43 24.56 24.57 24.56 24.57 1.0K
13:44 24.57 24.57 24.57 24.57 1.4K
13:45 24.57 24.57 24.57 24.57 3.8K
13:48 24.57 24.58 24.57 24.58 16.3K
13:49 24.59 24.59 24.59 24.58 2.8K
13:51 24.57 24.57 24.57 24.57 0.9K
13:52 24.56 24.56 24.56 24.56 7.4K
13:53 24.58 24.58 24.58 24.58 0.3K
13:54 24.58 24.58 24.58 24.58 2.4K
13:55 24.58 24.58 24.58 24.58 0.4K
13:56 24.58 24.58 24.58 24.58 1.7K
13:57 24.57 24.57 24.56 24.56 5.8K
13:58 24.56 24.57 24.56 24.56 2.0K
13:59 24.57 24.57 24.57 24.57 0.4K
14:00 24.56 24.56 24.55 24.55 2.1K
14:01 24.56 24.56 24.56 24.56 1.9K
14:02 24.56 24.57 24.56 24.57 21.3K
14:03 24.56 24.57 24.56 24.57 0.7K
14:04 24.57 24.57 24.57 24.57 3.4K
14:05 24.57 24.57 24.57 24.57 0.4K
14:06 24.57 24.58 24.57 24.58 10.1K
14:07 24.58 24.58 24.57 24.57 0.7K
14:08 24.58 24.58 24.57 24.58 5.4K
14:09 24.58 24.58 24.57 24.57 3.0K
14:10 24.58 24.58 24.58 24.58 7.1K
14:12 24.59 24.60 24.59 24.60 5.8K
14:13 24.59 24.59 24.59 24.59 2.4K
14:14 24.59 24.59 24.59 24.58 1.0K
14:16 24.59 24.59 24.59 24.59 3.2K
14:18 24.60 24.60 24.60 24.60 1.4K
14:19 24.60 24.60 24.59 24.59 1.5K
14:20 24.60 24.60 24.59 24.60 3.2K
14:21 24.60 24.60 24.60 24.60 0.2K
14:22 24.59 24.59 24.58 24.59 8.3K
14:23 24.59 24.59 24.59 24.59 10.5K
14:24 24.59 24.60 24.59 24.60 14.0K
14:25 24.60 24.61 24.60 24.61 7.5K
14:26 24.61 24.61 24.61 24.61 11.0K
14:28 24.62 24.62 24.62 24.62 4.3K
14:30 24.63 24.63 24.62 24.62 11.1K
14:32 24.62 24.63 24.62 24.62 3.4K
14:33 24.63 24.63 24.63 24.63 1.5K
14:34 24.63 24.63 24.62 24.62 6.1K
14:35 24.62 24.62 24.62 24.62 3.1K
14:36 24.63 24.63 24.63 24.63 1.4K
14:37 24.63 24.64 24.63 24.63 0.8K
14:38 24.64 24.64 24.63 24.63 1.9K
14:39 24.64 24.64 24.64 24.63 4.6K
14:40 24.63 24.63 24.63 24.63 22.9K
14:41 24.63 24.63 24.62 24.62 1.5K
14:42 24.62 24.63 24.62 24.63 4.1K
14:43 24.63 24.63 24.63 24.63 0.5K
14:44 24.62 24.63 24.62 24.63 2.0K
14:45 24.63 24.63 24.63 24.63 1.0K
14:46 24.62 24.63 24.62 24.63 11.5K
14:47 24.64 24.64 24.64 24.64 0.5K
14:48 24.63 24.63 24.63 24.63 0.6K
14:49 24.63 24.63 24.63 24.63 14.0K
14:52 24.63 24.63 24.63 24.63 0.7K
14:53 24.63 24.63 24.62 24.62 3.8K
14:54 24.62 24.63 24.62 24.63 0.3K
14:55 24.63 24.64 24.63 24.63 12.0K
14:56 24.63 24.63 24.63 24.63 5.3K
14:57 24.62 24.63 24.62 24.62 14.1K
14:58 24.63 24.63 24.63 24.63 1.6K
14:59 24.63 24.63 24.63 24.63 2.0K
15:00 24.63 24.63 24.62 24.63 3.1K
15:01 24.63 24.63 24.63 24.63 5.9K
15:02 24.63 24.63 24.63 24.63 0.4K
15:03 24.63 24.63 24.63 24.63 1.3K
15:05 24.63 24.63 24.62 24.63 0.7K
15:06 24.62 24.63 24.62 24.63 2.6K
15:07 24.63 24.63 24.63 24.63 0.2K
15:08 24.62 24.63 24.62 24.62 3.2K
15:09 24.62 24.62 24.62 24.63 6.2K
15:10 24.62 24.63 24.62 24.63 1.6K
15:11 24.63 24.63 24.63 24.63 0.2K
15:12 24.62 24.64 24.62 24.63 12.8K
15:13 24.63 24.63 24.63 24.63 0.6K
15:14 24.63 24.64 24.63 24.64 6.3K
15:15 24.64 24.64 24.63 24.63 1.3K
15:16 24.64 24.64 24.64 24.64 4.0K
15:17 24.63 24.63 24.63 24.63 3.9K
15:18 24.64 24.64 24.63 24.63 11.2K
15:19 24.62 24.62 24.62 24.62 7.2K
15:20 24.63 24.63 24.63 24.63 0.8K
15:22 24.63 24.63 24.62 24.62 1.7K
15:23 24.62 24.63 24.62 24.62 2.8K
15:24 24.62 24.62 24.62 24.61 2.4K
15:25 24.62 24.62 24.62 24.62 11.3K
15:26 24.63 24.63 24.63 24.63 0.8K
15:27 24.63 24.63 24.63 24.63 52.7K
15:28 24.63 24.63 24.63 24.63 0.3K
15:29 24.63 24.63 24.63 24.63 1.1K
15:30 24.62 24.63 24.62 24.63 0.6K
15:31 24.63 24.63 24.63 24.63 0.4K
15:32 24.62 24.63 24.62 24.62 3.7K
15:33 24.62 24.63 24.61 24.61 10.3K
15:34 24.62 24.62 24.62 24.62 15.2K
15:35 24.62 24.62 24.61 24.62 11.6K
15:36 24.61 24.61 24.61 24.61 17.3K
15:37 24.62 24.62 24.62 24.62 0.6K
15:38 24.62 24.62 24.62 24.62 0.2K
15:39 24.61 24.61 24.61 24.61 1.0K
15:40 24.62 24.62 24.62 24.62 1.1K
15:41 24.61 24.62 24.61 24.62 8.1K
15:42 24.63 24.63 24.62 24.62 0.9K
15:43 24.62 24.62 24.62 24.62 1.4K
15:44 24.63 24.63 24.61 24.62 1.4K
15:45 24.62 24.62 24.62 24.62 5.5K
15:46 24.62 24.63 24.62 24.63 18.9K
15:47 24.62 24.63 24.62 24.62 3.9K
15:48 24.62 24.62 24.62 24.62 4.0K
15:49 24.62 24.63 24.62 24.62 3.9K
15:50 24.62 24.62 24.62 24.62 3.7K
15:51 24.62 24.63 24.62 24.63 8.3K
15:52 24.62 24.62 24.62 24.62 8.7K
15:53 24.62 24.62 24.62 24.62 5.8K
15:54 24.61 24.61 24.61 24.61 1.4K
15:55 24.62 24.62 24.61 24.62 6.3K
15:56 24.62 24.63 24.62 24.62 15.0K
15:57 24.63 24.63 24.62 24.63 8.6K
15:58 24.63 24.63 24.62 24.63 3.9K
15:59 24.63 24.63 24.61 24.61 53.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available