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 25.35 25.35 25.34 25.34 118.1K
09:31 25.36 25.36 25.35 25.36 17.9K
09:32 25.36 25.37 25.36 25.36 5.8K
09:33 25.35 25.36 25.35 25.35 3.0K
09:34 25.34 25.34 25.33 25.33 8.9K
09:35 25.32 25.32 25.32 25.33 0.5K
09:36 25.33 25.34 25.33 25.34 17.5K
09:37 25.33 25.33 25.33 25.33 2.1K
09:38 25.31 25.31 25.30 25.30 1.5K
09:39 25.30 25.30 25.30 25.29 3.8K
09:40 25.30 25.30 25.30 25.30 0.4K
09:41 25.29 25.31 25.29 25.31 3.4K
09:42 25.29 25.30 25.29 25.30 1.2K
09:43 25.29 25.30 25.29 25.29 2.9K
09:44 25.30 25.30 25.30 25.30 0.8K
09:45 25.28 25.28 25.28 25.28 2.1K
09:46 25.28 25.29 25.28 25.29 1.6K
09:47 25.29 25.29 25.29 25.29 11.4K
09:48 25.31 25.31 25.31 25.31 5.5K
09:49 25.30 25.30 25.30 25.30 2.9K
09:50 25.30 25.31 25.30 25.31 2.9K
09:51 25.32 25.33 25.32 25.33 0.4K
09:52 25.32 25.33 25.32 25.33 2.4K
09:53 25.33 25.33 25.32 25.32 4.0K
09:54 25.33 25.34 25.33 25.34 11.9K
09:55 25.33 25.33 25.33 25.33 1.8K
09:56 25.32 25.32 25.32 25.32 2.8K
09:57 25.32 25.32 25.31 25.31 3.3K
09:58 25.29 25.30 25.29 25.30 2.6K
09:59 25.29 25.30 25.28 25.28 5.7K
10:00 25.30 25.30 25.28 25.29 29.0K
10:01 25.29 25.31 25.29 25.30 6.0K
10:02 25.28 25.28 25.27 25.27 2.1K
10:03 25.28 25.29 25.28 25.29 7.4K
10:04 25.30 25.30 25.30 25.30 1.8K
10:05 25.30 25.30 25.30 25.30 3.9K
10:06 25.31 25.33 25.31 25.33 8.1K
10:07 25.32 25.32 25.32 25.32 6.1K
10:08 25.33 25.33 25.32 25.32 5.7K
10:09 25.32 25.33 25.32 25.33 4.9K
10:10 25.34 25.34 25.34 25.34 4.4K
10:11 25.33 25.34 25.33 25.34 4.7K
10:12 25.32 25.32 25.32 25.32 0.5K
10:13 25.32 25.32 25.32 25.32 1.4K
10:14 25.31 25.31 25.31 25.31 6.9K
10:15 25.32 25.32 25.32 25.32 4.8K
10:17 25.32 25.33 25.32 25.33 9.2K
10:18 25.32 25.32 25.32 25.32 0.2K
10:19 25.32 25.33 25.32 25.33 9.1K
10:20 25.32 25.33 25.31 25.31 3.5K
10:21 25.31 25.31 25.30 25.31 9.7K
10:22 25.32 25.32 25.31 25.31 3.5K
10:23 25.30 25.30 25.30 25.30 1.8K
10:24 25.30 25.31 25.30 25.31 7.5K
10:25 25.31 25.31 25.30 25.30 9.5K
10:26 25.29 25.29 25.29 25.29 0.7K
10:27 25.30 25.30 25.29 25.29 2.9K
10:28 25.27 25.27 25.27 25.27 10.8K
10:29 25.28 25.28 25.28 25.28 5.1K
10:30 25.27 25.29 25.27 25.27 6.7K
10:31 25.25 25.26 25.25 25.26 9.2K
10:32 25.26 25.28 25.26 25.27 5.3K
10:33 25.27 25.27 25.27 25.27 2.6K
10:34 25.28 25.28 25.27 25.27 0.7K
10:35 25.29 25.29 25.28 25.28 7.2K
10:37 25.28 25.28 25.28 25.28 0.2K
10:38 25.27 25.27 25.27 25.27 2.8K
10:39 25.26 25.26 25.26 25.26 10.4K
10:41 25.25 25.25 25.25 25.25 4.0K
10:42 25.24 25.24 25.23 25.24 2.6K
10:43 25.24 25.25 25.24 25.24 6.8K
10:44 25.24 25.26 25.24 25.26 5.6K
10:45 25.27 25.27 25.27 25.27 2.6K
10:46 25.28 25.28 25.28 25.28 3.9K
10:47 25.29 25.29 25.29 25.29 1.2K
10:48 25.29 25.29 25.29 25.28 3.5K
10:49 25.28 25.28 25.28 25.28 3.4K
10:50 25.29 25.29 25.29 25.29 2.2K
10:51 25.30 25.30 25.29 25.29 7.0K
10:52 25.29 25.29 25.29 25.29 0.6K
10:53 25.29 25.29 25.28 25.28 8.1K
10:54 25.29 25.29 25.28 25.29 3.2K
10:55 25.29 25.29 25.28 25.29 1.5K
10:56 25.29 25.30 25.29 25.30 3.7K
10:57 25.30 25.30 25.29 25.29 2.0K
10:58 25.29 25.29 25.29 25.29 1.4K
11:00 25.27 25.27 25.27 25.27 10.6K
11:01 25.29 25.29 25.29 25.29 1.8K
11:02 25.29 25.30 25.29 25.30 11.9K
11:03 25.30 25.31 25.30 25.31 6.0K
11:05 25.31 25.31 25.31 25.31 0.8K
11:06 25.32 25.33 25.32 25.32 2.1K
11:07 25.32 25.32 25.32 25.32 1.1K
11:09 25.32 25.32 25.32 25.32 0.3K
11:10 25.33 25.33 25.31 25.31 4.0K
11:12 25.33 25.33 25.33 25.33 4.5K
11:13 25.34 25.34 25.34 25.34 1.0K
11:14 25.33 25.33 25.33 25.33 0.6K
11:15 25.32 25.32 25.32 25.32 0.2K
11:16 25.32 25.34 25.32 25.34 16.4K
11:17 25.33 25.34 25.33 25.33 6.4K
11:18 25.32 25.33 25.32 25.33 0.6K
11:19 25.33 25.33 25.33 25.33 1.2K
11:20 25.33 25.33 25.32 25.33 3.1K
11:21 25.33 25.33 25.32 25.32 0.5K
11:22 25.32 25.33 25.32 25.33 5.3K
11:23 25.32 25.33 25.32 25.33 1.9K
11:24 25.33 25.33 25.33 25.33 7.7K
11:25 25.33 25.33 25.31 25.31 2.6K
11:26 25.32 25.32 25.32 25.32 6.3K
11:27 25.32 25.33 25.32 25.32 8.7K
11:28 25.32 25.32 25.32 25.32 5.5K
11:29 25.33 25.34 25.33 25.34 0.7K
11:30 25.33 25.34 25.33 25.34 3.6K
11:31 25.34 25.34 25.34 25.34 1.1K
11:34 25.33 25.33 25.33 25.33 0.3K
11:35 25.33 25.33 25.33 25.33 0.2K
11:36 25.32 25.32 25.32 25.32 1.0K
11:37 25.34 25.35 25.34 25.35 4.4K
11:38 25.34 25.34 25.34 25.34 0.1K
11:39 25.34 25.34 25.34 25.34 0.4K
11:40 25.32 25.32 25.32 25.32 0.4K
11:41 25.32 25.33 25.32 25.33 1.3K
11:42 25.33 25.33 25.33 25.33 0.6K
11:45 25.34 25.34 25.34 25.34 1.2K
11:46 25.33 25.34 25.33 25.34 2.2K
11:47 25.35 25.35 25.35 25.35 0.5K
11:48 25.35 25.35 25.35 25.35 0.2K
11:49 25.35 25.35 25.35 25.35 2.6K
11:50 25.35 25.36 25.35 25.35 2.5K
11:51 25.35 25.35 25.34 25.35 7.8K
11:52 25.35 25.35 25.35 25.35 1.9K
11:53 25.35 25.35 25.34 25.34 1.6K
11:54 25.34 25.35 25.34 25.35 6.3K
11:55 25.35 25.36 25.34 25.36 4.3K
11:56 25.35 25.36 25.35 25.36 0.7K
11:57 25.36 25.36 25.36 25.36 0.1K
11:58 25.37 25.37 25.36 25.37 3.5K
11:59 25.37 25.38 25.37 25.38 4.0K
12:00 25.38 25.38 25.38 25.38 0.1K
12:01 25.37 25.37 25.36 25.37 2.2K
12:02 25.36 25.36 25.36 25.36 3.8K
12:04 25.38 25.40 25.38 25.40 7.6K
12:05 25.42 25.42 25.42 25.42 4.2K
12:06 25.41 25.41 25.41 25.40 0.4K
12:07 25.41 25.41 25.41 25.41 0.7K
12:08 25.42 25.42 25.42 25.42 0.4K
12:09 25.42 25.42 25.41 25.41 25.4K
12:10 25.41 25.41 25.41 25.41 5.2K
12:11 25.41 25.41 25.41 25.41 1.6K
12:12 25.42 25.42 25.42 25.42 0.9K
12:13 25.42 25.42 25.42 25.42 3.2K
12:15 25.43 25.43 25.43 25.43 0.5K
12:16 25.44 25.44 25.43 25.43 5.5K
12:17 25.43 25.43 25.42 25.42 4.5K
12:18 25.42 25.42 25.42 25.42 1.3K
12:19 25.42 25.42 25.42 25.42 3.0K
12:20 25.42 25.42 25.42 25.42 1.2K
12:21 25.42 25.42 25.42 25.42 2.3K
12:22 25.42 25.42 25.42 25.42 0.1K
12:23 25.40 25.41 25.40 25.41 4.5K
12:25 25.40 25.40 25.40 25.39 0.2K
12:26 25.40 25.40 25.40 25.40 2.7K
12:27 25.41 25.41 25.41 25.40 1.0K
12:29 25.41 25.41 25.41 25.41 1.1K
12:30 25.41 25.41 25.41 25.41 2.1K
12:31 25.40 25.42 25.40 25.42 5.5K
12:33 25.41 25.41 25.41 25.41 0.7K
12:34 25.41 25.41 25.41 25.40 0.4K
12:35 25.40 25.41 25.40 25.40 3.2K
12:36 25.40 25.40 25.40 25.40 4.3K
12:37 25.41 25.41 25.41 25.41 4.0K
12:38 25.41 25.41 25.41 25.41 0.8K
12:39 25.40 25.40 25.40 25.40 2.0K
12:41 25.40 25.40 25.40 25.40 8.9K
12:42 25.40 25.41 25.40 25.41 2.5K
12:43 25.41 25.41 25.41 25.41 1.0K
12:44 25.42 25.42 25.41 25.41 12.2K
12:45 25.41 25.41 25.41 25.41 20.8K
12:46 25.41 25.41 25.41 25.41 1.0K
12:47 25.41 25.41 25.39 25.39 1.6K
12:49 25.40 25.40 25.40 25.40 0.9K
12:52 25.38 25.38 25.38 25.38 7.6K
12:53 25.39 25.39 25.39 25.39 5.0K
12:54 25.39 25.39 25.38 25.38 48.8K
12:55 25.38 25.38 25.38 25.38 13.4K
12:56 25.39 25.39 25.38 25.38 6.2K
12:57 25.38 25.38 25.38 25.38 4.3K
12:59 25.38 25.38 25.38 25.38 1.2K
13:00 25.38 25.38 25.38 25.38 1.0K
13:01 25.38 25.38 25.38 25.38 0.5K
13:02 25.38 25.38 25.38 25.38 2.7K
13:04 25.37 25.38 25.37 25.38 1.9K
13:05 25.38 25.38 25.38 25.37 0.6K
13:06 25.39 25.39 25.38 25.38 4.8K
13:07 25.38 25.38 25.37 25.37 10.2K
13:08 25.38 25.38 25.37 25.37 0.7K
13:09 25.38 25.38 25.37 25.37 2.7K
13:10 25.37 25.37 25.37 25.37 1.4K
13:11 25.37 25.37 25.36 25.36 0.2K
13:12 25.37 25.38 25.37 25.38 2.2K
13:13 25.38 25.38 25.38 25.38 0.2K
13:14 25.38 25.38 25.38 25.38 0.1K
13:15 25.38 25.38 25.37 25.37 0.6K
13:16 25.38 25.38 25.36 25.37 2.8K
13:17 25.37 25.37 25.36 25.36 0.4K
13:18 25.37 25.37 25.36 25.36 0.5K
13:19 25.37 25.37 25.37 25.37 1.3K
13:20 25.37 25.37 25.36 25.36 2.1K
13:22 25.37 25.37 25.36 25.36 4.1K
13:23 25.37 25.38 25.37 25.38 11.7K
13:24 25.38 25.38 25.38 25.38 2.3K
13:25 25.38 25.38 25.37 25.38 6.6K
13:26 25.38 25.38 25.38 25.38 0.2K
13:27 25.38 25.38 25.38 25.38 11.6K
13:28 25.37 25.37 25.37 25.37 1.8K
13:29 25.36 25.36 25.36 25.36 1.0K
13:30 25.36 25.36 25.36 25.36 4.8K
13:31 25.35 25.35 25.35 25.35 2.4K
13:32 25.36 25.36 25.36 25.36 8.7K
13:33 25.36 25.36 25.36 25.36 1.5K
13:34 25.36 25.37 25.36 25.37 8.7K
13:35 25.37 25.37 25.37 25.37 2.4K
13:36 25.37 25.37 25.37 25.37 8.5K
13:37 25.37 25.37 25.37 25.37 0.9K
13:38 25.37 25.37 25.37 25.37 4.2K
13:40 25.37 25.37 25.36 25.36 1.2K
13:42 25.37 25.37 25.37 25.37 0.6K
13:43 25.37 25.37 25.37 25.37 3.6K
13:44 25.39 25.39 25.39 25.39 6.2K
13:45 25.38 25.39 25.38 25.39 1.3K
13:46 25.38 25.39 25.38 25.39 102.5K
13:47 25.39 25.40 25.39 25.40 6.0K
13:48 25.40 25.40 25.40 25.40 2.6K
13:49 25.40 25.40 25.40 25.39 0.9K
13:50 25.39 25.39 25.39 25.39 0.2K
13:51 25.39 25.39 25.39 25.39 0.3K
13:52 25.39 25.40 25.39 25.40 2.6K
13:53 25.39 25.39 25.39 25.39 7.0K
13:54 25.39 25.39 25.39 25.39 0.5K
13:55 25.39 25.39 25.39 25.39 0.6K
13:56 25.39 25.39 25.39 25.39 15.6K
13:57 25.40 25.40 25.39 25.39 7.8K
13:58 25.40 25.40 25.39 25.40 6.8K
13:59 25.40 25.40 25.40 25.40 1.9K
14:00 25.40 25.40 25.40 25.40 1.7K
14:01 25.41 25.41 25.41 25.41 0.3K
14:02 25.41 25.42 25.41 25.42 5.7K
14:03 25.41 25.41 25.41 25.41 0.1K
14:04 25.39 25.39 25.39 25.39 2.0K
14:05 25.40 25.40 25.39 25.39 7.6K
14:06 25.40 25.40 25.40 25.40 1.6K
14:07 25.40 25.40 25.40 25.40 0.7K
14:08 25.40 25.40 25.39 25.39 2.1K
14:09 25.39 25.39 25.39 25.39 0.6K
14:10 25.38 25.39 25.38 25.39 1.1K
14:12 25.38 25.38 25.37 25.38 11.5K
14:13 25.37 25.39 25.37 25.39 4.2K
14:14 25.38 25.38 25.38 25.38 5.9K
14:15 25.38 25.38 25.38 25.38 0.7K
14:16 25.38 25.38 25.38 25.38 7.0K
14:17 25.38 25.38 25.37 25.38 2.4K
14:19 25.38 25.38 25.37 25.37 1.7K
14:20 25.36 25.36 25.36 25.36 4.0K
14:21 25.37 25.37 25.37 25.37 2.2K
14:22 25.36 25.36 25.36 25.36 1.0K
14:23 25.37 25.37 25.36 25.36 5.0K
14:24 25.35 25.36 25.35 25.36 8.2K
14:25 25.36 25.36 25.36 25.36 6.9K
14:26 25.37 25.37 25.36 25.36 1.8K
14:27 25.36 25.36 25.35 25.35 3.7K
14:28 25.36 25.37 25.36 25.37 9.2K
14:29 25.36 25.36 25.36 25.36 0.3K
14:30 25.37 25.37 25.36 25.36 1.3K
14:31 25.37 25.37 25.37 25.37 0.5K
14:33 25.36 25.37 25.36 25.37 9.4K
14:34 25.37 25.37 25.36 25.36 2.2K
14:35 25.37 25.37 25.37 25.37 1.7K
14:38 25.37 25.37 25.37 25.37 0.7K
14:39 25.37 25.37 25.37 25.37 0.2K
14:41 25.37 25.37 25.37 25.37 2.8K
14:42 25.37 25.37 25.37 25.37 2.5K
14:44 25.38 25.38 25.38 25.38 3.3K
14:45 25.38 25.38 25.38 25.38 0.7K
14:46 25.38 25.38 25.38 25.38 6.1K
14:49 25.38 25.38 25.38 25.38 0.1K
14:51 25.38 25.38 25.38 25.38 0.1K
14:52 25.37 25.38 25.37 25.38 0.5K
14:53 25.38 25.38 25.38 25.38 1.3K
14:54 25.38 25.38 25.38 25.38 0.6K
14:56 25.37 25.37 25.37 25.37 0.2K
14:57 25.38 25.38 25.38 25.38 1.0K
14:58 25.38 25.38 25.38 25.38 1.4K
14:59 25.38 25.38 25.38 25.38 4.1K
15:00 25.38 25.38 25.38 25.38 3.1K
15:01 25.38 25.38 25.38 25.38 1.1K
15:03 25.38 25.38 25.38 25.38 0.5K
15:04 25.38 25.38 25.37 25.37 12.3K
15:07 25.37 25.38 25.37 25.38 9.5K
15:08 25.38 25.38 25.37 25.37 2.6K
15:09 25.36 25.38 25.36 25.38 0.7K
15:10 25.38 25.38 25.38 25.38 6.9K
15:11 25.37 25.37 25.37 25.37 0.4K
15:12 25.36 25.37 25.36 25.36 0.9K
15:13 25.37 25.37 25.36 25.36 1.6K
15:16 25.37 25.37 25.37 25.37 0.4K
15:17 25.36 25.36 25.36 25.36 0.4K
15:18 25.36 25.36 25.35 25.35 2.9K
15:19 25.35 25.35 25.35 25.35 1.3K
15:20 25.34 25.35 25.34 25.35 2.8K
15:21 25.35 25.35 25.35 25.35 0.1K
15:22 25.36 25.36 25.36 25.35 1.1K
15:23 25.35 25.36 25.35 25.36 0.4K
15:24 25.36 25.36 25.36 25.36 5.8K
15:25 25.36 25.36 25.36 25.36 2.3K
15:26 25.36 25.36 25.36 25.35 0.9K
15:27 25.36 25.36 25.36 25.36 0.7K
15:28 25.36 25.36 25.36 25.36 0.6K
15:29 25.36 25.36 25.36 25.36 0.4K
15:30 25.36 25.36 25.36 25.36 16.0K
15:32 25.35 25.35 25.35 25.35 0.3K
15:33 25.36 25.36 25.36 25.36 0.3K
15:34 25.36 25.36 25.34 25.34 1.4K
15:35 25.35 25.35 25.34 25.34 2.2K
15:37 25.36 25.36 25.36 25.35 13.7K
15:38 25.34 25.35 25.34 25.34 1.9K
15:39 25.34 25.34 25.34 25.34 2.7K
15:40 25.35 25.35 25.34 25.34 8.4K
15:41 25.34 25.34 25.33 25.33 1.9K
15:42 25.34 25.34 25.34 25.34 0.3K
15:44 25.34 25.34 25.34 25.33 7.6K
15:46 25.34 25.34 25.34 25.34 0.6K
15:47 25.34 25.34 25.34 25.34 1.1K
15:48 25.34 25.34 25.34 25.34 1.9K
15:49 25.34 25.34 25.34 25.34 12.9K
15:50 25.34 25.34 25.33 25.33 3.0K
15:51 25.33 25.34 25.33 25.34 3.2K
15:53 25.34 25.34 25.34 25.34 0.6K
15:54 25.34 25.34 25.33 25.33 1.6K
15:55 25.34 25.34 25.34 25.34 3.5K
15:56 25.34 25.34 25.34 25.34 6.7K
15:57 25.35 25.35 25.35 25.35 1.9K
15:58 25.35 25.35 25.34 25.35 6.7K
15:59 25.35 25.35 25.33 25.33 65.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available