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 25.55 25.59 25.55 25.59 99.7K
09:31 25.56 25.56 25.53 25.53 8.1K
09:32 25.55 25.57 25.55 25.57 6.5K
09:33 25.57 25.58 25.57 25.57 14.6K
09:34 25.56 25.58 25.55 25.57 28.2K
09:35 25.56 25.57 25.54 25.55 74.9K
09:36 25.55 25.56 25.55 25.56 13.5K
09:37 25.57 25.57 25.56 25.57 8.6K
09:38 25.54 25.54 25.52 25.52 31.5K
09:39 25.53 25.53 25.51 25.51 9.5K
09:40 25.50 25.51 25.50 25.51 1.3K
09:41 25.51 25.51 25.50 25.50 4.1K
09:42 25.51 25.52 25.51 25.52 1.2K
09:43 25.52 25.53 25.50 25.50 14.1K
09:44 25.51 25.51 25.51 25.51 3.0K
09:45 25.50 25.51 25.48 25.51 14.4K
09:46 25.52 25.53 25.50 25.51 5.2K
09:47 25.50 25.53 25.50 25.53 6.4K
09:48 25.52 25.52 25.50 25.52 2.7K
09:49 25.51 25.51 25.50 25.51 2.2K
09:50 25.51 25.51 25.51 25.51 0.9K
09:51 25.51 25.52 25.51 25.52 12.3K
09:52 25.52 25.53 25.52 25.53 1.6K
09:53 25.54 25.54 25.52 25.52 7.0K
09:54 25.52 25.52 25.51 25.51 9.2K
09:55 25.49 25.50 25.49 25.49 5.4K
09:56 25.49 25.49 25.49 25.49 1.5K
09:57 25.47 25.49 25.47 25.48 5.2K
09:58 25.48 25.49 25.48 25.48 0.6K
09:59 25.49 25.49 25.48 25.48 1.9K
10:00 25.47 25.48 25.45 25.45 33.1K
10:01 25.47 25.47 25.45 25.44 7.8K
10:02 25.44 25.44 25.44 25.44 29.8K
10:03 25.43 25.44 25.41 25.44 18.6K
10:04 25.44 25.45 25.44 25.45 0.9K
10:05 25.45 25.46 25.45 25.45 1.8K
10:06 25.46 25.46 25.44 25.44 1.3K
10:07 25.41 25.43 25.41 25.43 2.5K
10:08 25.43 25.43 25.43 25.43 8.8K
10:09 25.45 25.45 25.45 25.45 0.9K
10:10 25.44 25.44 25.44 25.44 3.7K
10:11 25.45 25.45 25.44 25.45 2.0K
10:12 25.45 25.45 25.41 25.41 9.6K
10:13 25.43 25.43 25.40 25.40 24.8K
10:14 25.41 25.41 25.39 25.39 18.1K
10:15 25.40 25.40 25.40 25.40 4.4K
10:16 25.41 25.41 25.35 25.35 35.5K
10:17 25.37 25.38 25.35 25.35 11.7K
10:18 25.36 25.36 25.35 25.35 8.3K
10:19 25.35 25.35 25.32 25.34 64.7K
10:20 25.32 25.33 25.30 25.33 40.3K
10:21 25.33 25.34 25.32 25.33 5.8K
10:22 25.31 25.31 25.30 25.30 18.4K
10:23 25.29 25.30 25.28 25.29 13.4K
10:24 25.28 25.29 25.27 25.28 12.6K
10:25 25.28 25.31 25.28 25.30 9.5K
10:26 25.30 25.31 25.29 25.29 6.5K
10:27 25.31 25.32 25.31 25.31 12.4K
10:28 25.30 25.31 25.30 25.31 7.0K
10:29 25.31 25.33 25.31 25.33 16.2K
10:30 25.33 25.35 25.32 25.35 8.3K
10:31 25.36 25.36 25.34 25.34 6.7K
10:32 25.36 25.36 25.35 25.36 5.2K
10:33 25.35 25.36 25.35 25.35 8.2K
10:34 25.36 25.37 25.35 25.37 1.8K
10:35 25.37 25.37 25.36 25.36 1.7K
10:36 25.35 25.36 25.35 25.36 4.5K
10:37 25.35 25.37 25.35 25.36 0.7K
10:38 25.38 25.38 25.37 25.37 2.3K
10:39 25.38 25.38 25.38 25.38 4.4K
10:40 25.38 25.38 25.37 25.38 8.6K
10:41 25.39 25.39 25.39 25.39 3.6K
10:42 25.39 25.39 25.38 25.39 43.3K
10:43 25.38 25.38 25.37 25.37 4.6K
10:44 25.38 25.40 25.38 25.40 3.2K
10:45 25.38 25.38 25.37 25.38 11.4K
10:46 25.38 25.38 25.37 25.37 6.9K
10:47 25.37 25.37 25.37 25.37 2.2K
10:48 25.36 25.36 25.36 25.36 2.6K
10:49 25.38 25.38 25.36 25.37 3.1K
10:50 25.37 25.37 25.37 25.37 2.0K
10:52 25.35 25.35 25.35 25.35 3.9K
10:53 25.34 25.35 25.34 25.35 3.0K
10:54 25.34 25.34 25.33 25.33 6.3K
10:55 25.33 25.33 25.32 25.32 3.5K
10:56 25.31 25.31 25.31 25.31 7.7K
10:57 25.32 25.34 25.32 25.34 0.8K
10:58 25.33 25.35 25.33 25.34 6.4K
10:59 25.33 25.34 25.33 25.34 1.9K
11:00 25.33 25.34 25.32 25.33 15.9K
11:01 25.33 25.34 25.33 25.34 0.6K
11:02 25.33 25.34 25.33 25.33 10.5K
11:04 25.34 25.34 25.33 25.33 3.9K
11:05 25.33 25.34 25.33 25.33 13.4K
11:06 25.33 25.34 25.32 25.33 7.4K
11:07 25.34 25.35 25.33 25.35 2.7K
11:08 25.36 25.36 25.36 25.36 0.8K
11:09 25.35 25.36 25.35 25.36 2.1K
11:10 25.33 25.35 25.33 25.34 2.3K
11:11 25.35 25.36 25.34 25.34 16.0K
11:12 25.34 25.34 25.34 25.34 1.5K
11:13 25.32 25.33 25.32 25.33 11.3K
11:14 25.33 25.33 25.32 25.32 1.0K
11:15 25.32 25.34 25.32 25.34 12.7K
11:16 25.35 25.35 25.34 25.35 16.7K
11:17 25.34 25.36 25.33 25.36 7.3K
11:18 25.35 25.37 25.35 25.37 15.7K
11:19 25.37 25.37 25.36 25.36 13.4K
11:20 25.38 25.38 25.37 25.37 1.0K
11:21 25.38 25.38 25.36 25.37 6.8K
11:22 25.37 25.37 25.36 25.37 4.8K
11:23 25.36 25.36 25.36 25.36 1.8K
11:24 25.36 25.37 25.36 25.37 1.2K
11:25 25.37 25.37 25.37 25.37 2.0K
11:26 25.37 25.37 25.37 25.37 1.8K
11:27 25.38 25.38 25.38 25.38 4.0K
11:28 25.38 25.38 25.38 25.38 3.2K
11:29 25.38 25.38 25.37 25.37 3.4K
11:30 25.37 25.37 25.37 25.37 0.5K
11:31 25.38 25.38 25.36 25.38 2.9K
11:32 25.38 25.38 25.38 25.38 3.6K
11:33 25.39 25.39 25.39 25.38 0.6K
11:34 25.38 25.39 25.38 25.39 2.1K
11:35 25.39 25.40 25.39 25.40 19.6K
11:36 25.41 25.41 25.40 25.41 1.7K
11:37 25.40 25.42 25.40 25.42 1.3K
11:38 25.42 25.42 25.41 25.42 0.9K
11:39 25.40 25.43 25.40 25.43 1.1K
11:40 25.43 25.43 25.42 25.42 0.8K
11:41 25.41 25.41 25.40 25.40 2.3K
11:42 25.40 25.40 25.39 25.39 1.1K
11:43 25.41 25.41 25.41 25.41 5.0K
11:44 25.40 25.41 25.40 25.41 6.6K
11:45 25.40 25.41 25.40 25.41 4.1K
11:46 25.41 25.41 25.41 25.41 5.9K
11:48 25.39 25.39 25.39 25.39 0.2K
11:49 25.39 25.39 25.39 25.39 0.5K
11:51 25.39 25.40 25.39 25.40 3.6K
11:52 25.40 25.40 25.40 25.40 1.2K
11:53 25.39 25.40 25.39 25.40 2.3K
11:54 25.40 25.40 25.40 25.39 0.4K
11:55 25.39 25.39 25.39 25.39 4.2K
11:56 25.39 25.40 25.39 25.40 1.5K
11:57 25.40 25.40 25.40 25.40 3.9K
11:58 25.40 25.40 25.40 25.40 2.1K
11:59 25.40 25.40 25.40 25.40 0.4K
12:00 25.39 25.39 25.38 25.38 7.3K
12:01 25.39 25.39 25.39 25.39 3.1K
12:03 25.39 25.39 25.39 25.39 8.5K
12:04 25.39 25.39 25.39 25.39 0.4K
12:05 25.38 25.38 25.38 25.38 1.3K
12:06 25.39 25.39 25.38 25.38 2.2K
12:07 25.38 25.39 25.38 25.39 9.2K
12:08 25.40 25.40 25.39 25.39 7.6K
12:10 25.40 25.40 25.40 25.40 0.1K
12:11 25.39 25.39 25.39 25.39 10.6K
12:12 25.38 25.39 25.38 25.38 1.0K
12:13 25.38 25.38 25.38 25.38 0.4K
12:14 25.38 25.38 25.38 25.38 0.1K
12:15 25.37 25.37 25.37 25.37 0.2K
12:16 25.38 25.38 25.38 25.38 3.8K
12:17 25.39 25.39 25.38 25.38 1.8K
12:18 25.39 25.39 25.39 25.39 5.7K
12:20 25.39 25.39 25.38 25.38 1.2K
12:21 25.37 25.37 25.37 25.37 2.3K
12:24 25.38 25.38 25.37 25.37 0.7K
12:25 25.37 25.37 25.37 25.37 6.5K
12:26 25.36 25.36 25.36 25.36 2.8K
12:27 25.36 25.36 25.35 25.35 5.5K
12:28 25.35 25.35 25.35 25.35 5.7K
12:29 25.34 25.34 25.34 25.34 3.5K
12:30 25.33 25.34 25.33 25.33 5.0K
12:31 25.34 25.34 25.34 25.34 0.4K
12:32 25.35 25.35 25.34 25.34 1.0K
12:34 25.34 25.34 25.34 25.34 0.8K
12:36 25.34 25.34 25.33 25.33 6.3K
12:37 25.33 25.34 25.33 25.33 7.8K
12:38 25.33 25.33 25.32 25.32 5.1K
12:40 25.33 25.33 25.33 25.33 0.6K
12:41 25.34 25.34 25.34 25.34 0.5K
12:42 25.33 25.33 25.32 25.33 4.1K
12:43 25.34 25.34 25.34 25.34 1.1K
12:44 25.34 25.34 25.34 25.34 0.2K
12:45 25.35 25.35 25.35 25.35 0.4K
12:46 25.35 25.35 25.35 25.35 0.3K
12:47 25.35 25.35 25.34 25.34 4.6K
12:48 25.34 25.34 25.34 25.34 4.4K
12:49 25.34 25.34 25.34 25.34 1.6K
12:50 25.35 25.35 25.32 25.32 2.4K
12:51 25.33 25.33 25.33 25.33 1.1K
12:52 25.33 25.33 25.33 25.33 0.3K
12:53 25.32 25.33 25.32 25.33 1.9K
12:54 25.32 25.33 25.32 25.33 0.5K
12:55 25.31 25.32 25.31 25.32 0.8K
12:56 25.32 25.32 25.31 25.31 10.1K
12:57 25.33 25.33 25.32 25.32 0.9K
12:58 25.33 25.33 25.33 25.33 3.1K
12:59 25.32 25.32 25.32 25.32 0.4K
13:00 25.32 25.32 25.32 25.32 0.4K
13:01 25.33 25.33 25.33 25.33 2.5K
13:02 25.33 25.34 25.33 25.34 1.0K
13:03 25.34 25.35 25.33 25.35 9.2K
13:04 25.35 25.35 25.35 25.35 4.1K
13:06 25.34 25.34 25.34 25.34 1.6K
13:08 25.35 25.35 25.35 25.35 2.0K
13:09 25.35 25.35 25.35 25.35 0.5K
13:10 25.34 25.35 25.34 25.35 5.6K
13:12 25.36 25.36 25.36 25.35 1.6K
13:14 25.35 25.35 25.35 25.35 1.3K
13:15 25.36 25.36 25.35 25.35 3.6K
13:16 25.36 25.36 25.35 25.35 3.1K
13:18 25.35 25.35 25.34 25.34 3.0K
13:19 25.35 25.35 25.35 25.35 0.2K
13:22 25.35 25.35 25.35 25.35 0.2K
13:23 25.34 25.34 25.34 25.34 6.4K
13:27 25.34 25.35 25.34 25.34 5.9K
13:28 25.34 25.34 25.33 25.33 8.6K
13:29 25.33 25.34 25.33 25.34 11.7K
13:30 25.33 25.33 25.33 25.33 3.5K
13:31 25.33 25.33 25.33 25.33 2.2K
13:32 25.33 25.33 25.33 25.33 2.2K
13:34 25.33 25.33 25.33 25.33 3.2K
13:35 25.33 25.33 25.33 25.33 0.2K
13:36 25.33 25.33 25.33 25.33 0.3K
13:37 25.34 25.34 25.34 25.34 4.6K
13:38 25.34 25.34 25.34 25.33 0.5K
13:39 25.34 25.34 25.33 25.33 0.6K
13:40 25.33 25.33 25.33 25.33 1.1K
13:41 25.33 25.33 25.33 25.33 1.4K
13:42 25.33 25.33 25.33 25.33 1.2K
13:43 25.33 25.33 25.33 25.33 1.4K
13:44 25.33 25.33 25.33 25.33 2.0K
13:45 25.33 25.33 25.33 25.33 0.5K
13:47 25.33 25.33 25.33 25.33 0.7K
13:48 25.34 25.34 25.34 25.34 16.4K
13:49 25.34 25.34 25.34 25.34 0.2K
13:50 25.34 25.34 25.34 25.34 1.2K
13:51 25.34 25.34 25.34 25.34 1.4K
13:52 25.34 25.34 25.34 25.34 0.3K
13:53 25.34 25.34 25.34 25.34 0.6K
13:54 25.34 25.34 25.34 25.34 2.5K
13:56 25.34 25.34 25.34 25.34 5.8K
13:57 25.35 25.35 25.34 25.34 2.0K
13:58 25.35 25.35 25.35 25.35 1.3K
13:59 25.35 25.35 25.35 25.35 7.3K
14:00 25.34 25.34 25.34 25.34 0.1K
14:01 25.34 25.34 25.33 25.33 6.5K
14:03 25.32 25.33 25.32 25.33 0.7K
14:04 25.33 25.33 25.33 25.33 0.3K
14:05 25.33 25.33 25.33 25.33 0.2K
14:06 25.32 25.33 25.32 25.33 4.3K
14:07 25.33 25.33 25.33 25.33 3.2K
14:08 25.33 25.33 25.33 25.33 0.7K
14:09 25.33 25.33 25.33 25.33 1.0K
14:10 25.33 25.33 25.31 25.32 168.4K
14:11 25.30 25.31 25.30 25.31 8.4K
14:12 25.31 25.31 25.30 25.30 5.6K
14:13 25.29 25.29 25.28 25.28 4.5K
14:15 25.29 25.29 25.29 25.29 3.2K
14:16 25.28 25.28 25.28 25.28 1.0K
14:17 25.30 25.30 25.30 25.30 1.4K
14:18 25.29 25.29 25.29 25.29 0.2K
14:19 25.28 25.28 25.28 25.28 0.3K
14:20 25.29 25.29 25.29 25.29 8.5K
14:21 25.29 25.30 25.29 25.30 2.5K
14:22 25.30 25.30 25.30 25.30 0.1K
14:25 25.29 25.29 25.29 25.29 1.2K
14:26 25.29 25.30 25.29 25.30 0.8K
14:27 25.30 25.30 25.29 25.29 2.9K
14:29 25.28 25.28 25.28 25.28 0.2K
14:30 25.28 25.30 25.28 25.30 19.8K
14:31 25.29 25.30 25.29 25.30 1.2K
14:32 25.29 25.29 25.29 25.29 2.0K
14:33 25.30 25.31 25.30 25.31 5.7K
14:34 25.30 25.32 25.30 25.31 19.7K
14:35 25.33 25.33 25.32 25.32 5.8K
14:36 25.31 25.31 25.31 25.31 6.0K
14:38 25.32 25.32 25.32 25.32 10.0K
14:40 25.32 25.32 25.31 25.31 2.3K
14:42 25.33 25.33 25.33 25.33 0.5K
14:44 25.31 25.33 25.31 25.33 4.1K
14:45 25.32 25.32 25.31 25.31 1.3K
14:46 25.31 25.31 25.31 25.31 1.4K
14:47 25.31 25.31 25.31 25.31 2.1K
14:48 25.31 25.31 25.31 25.31 10.6K
14:49 25.31 25.31 25.31 25.31 0.6K
14:50 25.30 25.31 25.30 25.31 7.8K
14:51 25.31 25.31 25.31 25.31 13.7K
14:52 25.30 25.30 25.30 25.30 2.0K
14:53 25.31 25.31 25.31 25.31 2.3K
14:54 25.30 25.30 25.30 25.30 0.1K
14:55 25.30 25.30 25.30 25.30 4.2K
14:56 25.30 25.30 25.30 25.30 0.7K
14:57 25.31 25.31 25.31 25.31 2.9K
14:58 25.31 25.31 25.31 25.31 0.3K
14:59 25.31 25.31 25.31 25.31 0.3K
15:00 25.30 25.31 25.30 25.31 1.7K
15:01 25.31 25.32 25.31 25.32 10.5K
15:02 25.32 25.33 25.32 25.32 11.4K
15:03 25.32 25.32 25.32 25.32 6.9K
15:04 25.32 25.32 25.32 25.31 1.9K
15:05 25.31 25.31 25.31 25.31 0.4K
15:06 25.31 25.31 25.31 25.31 0.2K
15:07 25.30 25.31 25.30 25.30 2.0K
15:08 25.31 25.31 25.30 25.30 1.5K
15:10 25.30 25.30 25.30 25.30 3.3K
15:11 25.30 25.30 25.30 25.30 0.3K
15:13 25.30 25.30 25.30 25.30 0.4K
15:14 25.30 25.31 25.30 25.31 0.5K
15:15 25.30 25.30 25.30 25.30 6.5K
15:17 25.29 25.29 25.29 25.29 0.4K
15:19 25.30 25.30 25.29 25.29 10.6K
15:20 25.30 25.31 25.30 25.31 5.1K
15:21 25.31 25.31 25.30 25.31 1.5K
15:22 25.30 25.32 25.29 25.31 246.0K
15:23 25.31 25.32 25.30 25.32 8.6K
15:24 25.32 25.32 25.32 25.32 10.7K
15:25 25.32 25.32 25.31 25.31 5.1K
15:26 25.31 25.31 25.31 25.31 2.1K
15:27 25.31 25.31 25.30 25.31 2.9K
15:28 25.30 25.30 25.28 25.29 22.8K
15:29 25.29 25.29 25.29 25.29 6.3K
15:30 25.30 25.30 25.30 25.30 1.5K
15:31 25.30 25.30 25.30 25.29 4.2K
15:32 25.29 25.29 25.29 25.29 9.3K
15:33 25.28 25.29 25.28 25.29 1.6K
15:34 25.29 25.30 25.29 25.29 13.7K
15:35 25.30 25.30 25.30 25.30 3.5K
15:36 25.29 25.29 25.29 25.29 4.7K
15:37 25.29 25.29 25.29 25.29 3.1K
15:38 25.30 25.30 25.30 25.29 1.2K
15:40 25.29 25.30 25.29 25.30 0.7K
15:41 25.29 25.30 25.29 25.30 4.5K
15:42 25.30 25.30 25.30 25.30 0.2K
15:43 25.30 25.30 25.29 25.30 11.9K
15:45 25.29 25.30 25.29 25.30 2.1K
15:46 25.29 25.29 25.28 25.29 2.5K
15:47 25.28 25.29 25.28 25.28 2.8K
15:48 25.28 25.29 25.28 25.29 1.1K
15:49 25.28 25.28 25.28 25.28 2.5K
15:50 25.29 25.29 25.28 25.29 35.2K
15:51 25.29 25.29 25.29 25.29 2.9K
15:52 25.29 25.29 25.29 25.29 1.2K
15:53 25.29 25.29 25.29 25.29 2.4K
15:55 25.28 25.28 25.27 25.28 10.2K
15:56 25.29 25.29 25.29 25.29 127.9K
15:57 25.29 25.29 25.28 25.29 1.4K
15:58 25.28 25.29 25.28 25.28 11.0K
15:59 25.29 25.29 25.28 25.28 51.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available