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 25.28 25.30 25.28 25.29 156.6K
09:31 25.28 25.30 25.28 25.30 27.8K
09:32 25.30 25.31 25.30 25.30 30.8K
09:33 25.29 25.30 25.29 25.30 6.3K
09:34 25.30 25.30 25.30 25.30 3.8K
09:35 25.29 25.30 25.28 25.29 9.1K
09:36 25.28 25.28 25.28 25.28 11.7K
09:37 25.28 25.28 25.25 25.25 16.7K
09:38 25.26 25.27 25.26 25.26 1.1K
09:39 25.27 25.27 25.27 25.27 0.3K
09:40 25.27 25.28 25.27 25.28 3.8K
09:41 25.28 25.30 25.28 25.29 26.6K
09:42 25.28 25.29 25.28 25.28 5.5K
09:44 25.28 25.28 25.27 25.27 8.5K
09:45 25.28 25.29 25.28 25.29 7.0K
09:46 25.31 25.31 25.31 25.31 4.0K
09:47 25.32 25.32 25.32 25.32 0.3K
09:48 25.32 25.32 25.31 25.31 1.2K
09:49 25.31 25.31 25.31 25.31 6.4K
09:50 25.31 25.31 25.31 25.31 0.3K
09:51 25.31 25.32 25.31 25.32 12.4K
09:52 25.32 25.32 25.31 25.31 18.2K
09:53 25.31 25.31 25.31 25.31 3.5K
09:54 25.30 25.32 25.30 25.31 12.9K
09:55 25.32 25.32 25.32 25.32 24.9K
09:56 25.31 25.32 25.31 25.32 19.1K
09:57 25.31 25.32 25.31 25.31 6.8K
09:58 25.32 25.32 25.30 25.31 3.5K
09:59 25.30 25.31 25.30 25.31 16.8K
10:00 25.30 25.31 25.30 25.31 13.5K
10:01 25.31 25.32 25.30 25.32 2.2K
10:02 25.31 25.31 25.30 25.30 1.4K
10:03 25.31 25.32 25.31 25.31 15.7K
10:04 25.32 25.32 25.31 25.31 2.6K
10:05 25.32 25.32 25.32 25.32 5.2K
10:06 25.31 25.33 25.31 25.33 8.5K
10:07 25.32 25.33 25.32 25.33 4.3K
10:08 25.34 25.35 25.34 25.34 12.7K
10:09 25.34 25.34 25.34 25.34 8.4K
10:10 25.33 25.34 25.33 25.34 19.6K
10:11 25.34 25.34 25.33 25.33 9.3K
10:12 25.34 25.34 25.34 25.33 33.8K
10:13 25.33 25.35 25.33 25.35 7.2K
10:14 25.35 25.37 25.35 25.36 31.5K
10:15 25.35 25.35 25.34 25.34 15.7K
10:16 25.34 25.34 25.33 25.34 8.6K
10:17 25.34 25.34 25.33 25.33 2.6K
10:18 25.34 25.34 25.34 25.34 0.5K
10:19 25.34 25.34 25.34 25.34 1.2K
10:20 25.34 25.34 25.33 25.34 32.1K
10:21 25.33 25.34 25.33 25.33 16.9K
10:22 25.33 25.33 25.32 25.33 10.7K
10:23 25.33 25.34 25.32 25.34 20.8K
10:25 25.34 25.34 25.32 25.32 20.7K
10:26 25.32 25.32 25.32 25.32 15.5K
10:27 25.32 25.32 25.30 25.30 20.6K
10:28 25.31 25.31 25.31 25.31 5.0K
10:29 25.31 25.31 25.31 25.31 11.0K
10:30 25.32 25.32 25.32 25.32 3.0K
10:31 25.32 25.32 25.31 25.32 4.9K
10:32 25.32 25.32 25.29 25.30 13.2K
10:33 25.31 25.31 25.30 25.31 4.7K
10:34 25.31 25.31 25.30 25.30 4.2K
10:35 25.30 25.30 25.28 25.28 11.9K
10:36 25.29 25.29 25.28 25.29 3.6K
10:37 25.29 25.29 25.29 25.29 1.0K
10:38 25.30 25.30 25.30 25.30 2.2K
10:39 25.30 25.30 25.30 25.29 3.8K
10:40 25.26 25.28 25.26 25.28 7.2K
10:41 25.27 25.28 25.27 25.28 1.0K
10:42 25.29 25.29 25.29 25.29 0.3K
10:43 25.29 25.30 25.29 25.29 5.7K
10:44 25.29 25.29 25.29 25.29 1.9K
10:45 25.29 25.30 25.29 25.30 10.2K
10:46 25.29 25.30 25.29 25.30 2.4K
10:48 25.30 25.30 25.29 25.30 7.4K
10:50 25.31 25.31 25.30 25.30 5.1K
10:51 25.31 25.31 25.30 25.30 4.4K
10:52 25.30 25.31 25.30 25.31 34.9K
10:53 25.31 25.31 25.31 25.31 0.1K
10:54 25.31 25.31 25.31 25.31 1.6K
10:55 25.30 25.31 25.30 25.31 1.8K
10:57 25.31 25.31 25.30 25.30 10.8K
10:58 25.31 25.31 25.31 25.30 0.9K
10:59 25.31 25.31 25.31 25.31 10.9K
11:00 25.32 25.32 25.31 25.30 19.0K
11:01 25.32 25.32 25.32 25.32 2.4K
11:02 25.31 25.31 25.31 25.31 5.5K
11:03 25.32 25.33 25.31 25.32 103.6K
11:05 25.30 25.30 25.30 25.30 0.5K
11:06 25.31 25.32 25.31 25.31 0.9K
11:07 25.32 25.32 25.31 25.31 0.9K
11:08 25.31 25.32 25.31 25.32 13.8K
11:09 25.31 25.32 25.31 25.32 1.9K
11:10 25.33 25.33 25.32 25.32 1.1K
11:11 25.32 25.32 25.32 25.32 9.7K
11:12 25.31 25.32 25.31 25.31 1.8K
11:13 25.32 25.32 25.32 25.32 5.8K
11:15 25.32 25.32 25.32 25.32 2.2K
11:16 25.32 25.33 25.32 25.33 4.2K
11:17 25.33 25.33 25.33 25.33 0.6K
11:18 25.34 25.34 25.34 25.34 0.3K
11:19 25.32 25.34 25.32 25.34 6.6K
11:20 25.35 25.35 25.34 25.34 0.6K
11:21 25.34 25.35 25.34 25.35 8.0K
11:22 25.35 25.36 25.35 25.36 9.6K
11:23 25.37 25.37 25.37 25.37 2.3K
11:24 25.37 25.38 25.37 25.38 4.3K
11:25 25.37 25.38 25.37 25.37 3.2K
11:26 25.37 25.37 25.37 25.37 1.6K
11:27 25.37 25.37 25.37 25.37 3.7K
11:28 25.38 25.38 25.38 25.38 0.1K
11:29 25.38 25.38 25.37 25.38 0.3K
11:30 25.38 25.38 25.38 25.38 0.6K
11:32 25.37 25.37 25.37 25.37 1.8K
11:34 25.38 25.38 25.38 25.38 0.2K
11:35 25.37 25.37 25.37 25.37 1.8K
11:36 25.36 25.37 25.36 25.37 6.0K
11:37 25.37 25.37 25.37 25.37 12.5K
11:38 25.37 25.37 25.37 25.37 0.6K
11:39 25.37 25.37 25.37 25.37 9.9K
11:40 25.37 25.38 25.37 25.38 2.4K
11:41 25.39 25.39 25.39 25.39 0.8K
11:42 25.39 25.39 25.38 25.39 2.4K
11:43 25.38 25.38 25.38 25.38 0.4K
11:44 25.38 25.38 25.38 25.38 0.1K
11:45 25.38 25.38 25.38 25.38 1.6K
11:46 25.37 25.38 25.37 25.38 1.2K
11:47 25.38 25.38 25.38 25.38 2.9K
11:49 25.37 25.37 25.37 25.37 2.5K
11:50 25.38 25.38 25.38 25.38 4.5K
11:51 25.38 25.38 25.38 25.38 1.2K
11:52 25.38 25.38 25.38 25.38 0.3K
11:53 25.38 25.40 25.38 25.38 185.3K
11:54 25.38 25.38 25.38 25.38 0.7K
11:55 25.38 25.38 25.38 25.38 0.7K
11:56 25.38 25.38 25.37 25.38 2.4K
11:57 25.38 25.38 25.38 25.38 2.0K
11:59 25.37 25.37 25.37 25.37 0.3K
12:00 25.36 25.36 25.36 25.36 0.2K
12:01 25.37 25.37 25.37 25.37 2.6K
12:02 25.37 25.37 25.36 25.36 0.6K
12:05 25.37 25.37 25.37 25.37 2.7K
12:06 25.37 25.37 25.37 25.37 1.9K
12:07 25.38 25.38 25.38 25.38 0.2K
12:08 25.38 25.38 25.38 25.38 1.2K
12:12 25.38 25.38 25.38 25.38 27.8K
12:13 25.38 25.38 25.38 25.38 1.0K
12:14 25.37 25.37 25.37 25.37 4.6K
12:15 25.39 25.39 25.39 25.39 1.5K
12:18 25.38 25.38 25.38 25.38 0.4K
12:19 25.38 25.38 25.38 25.38 0.5K
12:20 25.39 25.39 25.39 25.39 1.6K
12:22 25.40 25.40 25.40 25.40 3.9K
12:23 25.40 25.41 25.40 25.41 65.9K
12:24 25.41 25.41 25.40 25.41 4.3K
12:25 25.42 25.42 25.41 25.41 7.3K
12:26 25.42 25.42 25.42 25.41 26.6K
12:27 25.41 25.41 25.41 25.41 3.8K
12:28 25.42 25.42 25.41 25.41 2.1K
12:29 25.41 25.41 25.41 25.41 2.5K
12:30 25.40 25.40 25.40 25.40 3.7K
12:32 25.40 25.40 25.40 25.40 0.5K
12:33 25.40 25.40 25.40 25.40 4.2K
12:34 25.40 25.40 25.40 25.40 1.1K
12:35 25.40 25.41 25.40 25.41 4.8K
12:36 25.42 25.42 25.42 25.42 0.3K
12:37 25.40 25.40 25.40 25.40 0.2K
12:38 25.40 25.40 25.40 25.40 3.6K
12:39 25.40 25.40 25.40 25.40 0.7K
12:41 25.41 25.41 25.41 25.41 0.6K
12:42 25.41 25.41 25.41 25.41 0.3K
12:43 25.41 25.41 25.41 25.41 0.1K
12:44 25.41 25.41 25.40 25.40 0.5K
12:45 25.41 25.41 25.41 25.41 3.9K
12:46 25.41 25.42 25.41 25.42 2.8K
12:47 25.42 25.42 25.41 25.41 0.6K
12:48 25.42 25.43 25.42 25.43 8.7K
12:49 25.43 25.43 25.43 25.43 7.7K
12:50 25.43 25.44 25.43 25.44 2.0K
12:51 25.44 25.44 25.44 25.44 3.1K
12:52 25.43 25.43 25.43 25.43 0.3K
12:53 25.43 25.43 25.43 25.43 0.4K
12:54 25.44 25.44 25.44 25.44 0.1K
12:55 25.43 25.44 25.43 25.44 0.2K
12:56 25.44 25.44 25.44 25.44 1.8K
12:57 25.43 25.43 25.43 25.43 4.3K
12:59 25.43 25.43 25.43 25.43 0.3K
13:00 25.45 25.45 25.45 25.45 2.1K
13:01 25.45 25.45 25.45 25.45 0.8K
13:02 25.43 25.43 25.43 25.43 3.3K
13:03 25.43 25.43 25.43 25.43 0.5K
13:04 25.43 25.44 25.43 25.43 5.5K
13:05 25.43 25.43 25.43 25.43 1.3K
13:08 25.43 25.43 25.43 25.43 0.8K
13:09 25.44 25.44 25.44 25.44 2.5K
13:10 25.43 25.43 25.43 25.43 0.1K
13:12 25.41 25.42 25.41 25.42 9.8K
13:14 25.42 25.42 25.42 25.42 0.4K
13:15 25.41 25.42 25.41 25.41 3.9K
13:16 25.41 25.41 25.41 25.41 3.3K
13:17 25.42 25.42 25.42 25.42 0.5K
13:18 25.42 25.42 25.42 25.42 0.5K
13:19 25.42 25.42 25.41 25.41 5.3K
13:20 25.41 25.41 25.41 25.41 0.5K
13:21 25.42 25.42 25.42 25.42 1.5K
13:22 25.42 25.42 25.42 25.42 0.1K
13:23 25.42 25.42 25.42 25.41 0.2K
13:24 25.42 25.42 25.42 25.41 2.0K
13:25 25.41 25.41 25.41 25.41 1.6K
13:26 25.41 25.41 25.41 25.41 3.6K
13:27 25.41 25.42 25.41 25.42 12.1K
13:28 25.42 25.42 25.42 25.42 1.0K
13:29 25.42 25.42 25.42 25.42 1.5K
13:30 25.42 25.42 25.42 25.42 3.8K
13:32 25.42 25.42 25.42 25.41 0.3K
13:33 25.42 25.42 25.42 25.42 0.4K
13:34 25.41 25.41 25.41 25.41 3.0K
13:35 25.41 25.42 25.41 25.42 12.0K
13:37 25.41 25.43 25.40 25.43 15.0K
13:38 25.43 25.43 25.42 25.42 1.3K
13:39 25.42 25.42 25.42 25.42 1.4K
13:40 25.42 25.42 25.42 25.42 3.7K
13:43 25.43 25.43 25.43 25.43 1.7K
13:44 25.43 25.43 25.43 25.43 0.8K
13:45 25.43 25.43 25.43 25.43 0.6K
13:47 25.43 25.43 25.43 25.43 1.1K
13:48 25.43 25.43 25.42 25.42 1.3K
13:49 25.43 25.43 25.43 25.43 1.4K
13:51 25.43 25.43 25.43 25.43 0.5K
13:52 25.42 25.43 25.42 25.43 63.0K
13:53 25.42 25.43 25.42 25.43 1.5K
13:54 25.43 25.43 25.42 25.42 2.6K
13:55 25.43 25.43 25.43 25.43 0.5K
13:56 25.42 25.43 25.42 25.43 0.8K
13:57 25.42 25.42 25.42 25.42 0.2K
13:58 25.41 25.41 25.41 25.41 0.7K
13:59 25.42 25.42 25.42 25.42 1.0K
14:00 25.42 25.42 25.42 25.42 0.3K
14:01 25.42 25.42 25.42 25.42 1.8K
14:02 25.42 25.42 25.42 25.41 1.4K
14:03 25.42 25.42 25.42 25.42 0.1K
14:04 25.42 25.42 25.42 25.42 8.8K
14:05 25.43 25.43 25.43 25.43 0.2K
14:06 25.43 25.43 25.43 25.43 3.1K
14:10 25.42 25.43 25.42 25.43 0.6K
14:12 25.43 25.43 25.43 25.43 1.0K
14:13 25.43 25.44 25.43 25.43 4.8K
14:15 25.43 25.43 25.43 25.43 0.8K
14:17 25.42 25.42 25.42 25.42 5.1K
14:18 25.43 25.43 25.43 25.43 0.1K
14:20 25.43 25.43 25.43 25.43 2.4K
14:21 25.44 25.44 25.44 25.44 5.3K
14:22 25.44 25.44 25.44 25.44 7.2K
14:23 25.44 25.44 25.44 25.44 1.1K
14:24 25.44 25.44 25.44 25.44 0.1K
14:25 25.44 25.44 25.44 25.44 1.1K
14:26 25.44 25.44 25.44 25.44 8.0K
14:27 25.44 25.44 25.43 25.44 0.9K
14:29 25.43 25.43 25.43 25.43 0.2K
14:30 25.44 25.44 25.44 25.44 4.1K
14:31 25.44 25.44 25.44 25.44 0.6K
14:34 25.43 25.44 25.43 25.44 0.7K
14:35 25.44 25.44 25.44 25.44 0.1K
14:36 25.44 25.44 25.44 25.44 2.1K
14:37 25.44 25.44 25.44 25.44 1.2K
14:39 25.43 25.43 25.43 25.42 4.5K
14:40 25.42 25.43 25.42 25.43 40.4K
14:41 25.43 25.43 25.43 25.43 0.8K
14:42 25.43 25.43 25.43 25.43 1.2K
14:43 25.43 25.43 25.43 25.43 3.5K
14:44 25.42 25.42 25.42 25.42 0.3K
14:45 25.42 25.42 25.42 25.42 0.4K
14:46 25.41 25.42 25.41 25.42 0.6K
14:47 25.42 25.42 25.42 25.42 0.3K
14:48 25.42 25.42 25.42 25.41 0.2K
14:49 25.41 25.42 25.41 25.42 1.4K
14:50 25.42 25.42 25.42 25.42 2.8K
14:51 25.42 25.42 25.42 25.42 1.2K
14:52 25.42 25.42 25.42 25.42 1.3K
14:53 25.42 25.42 25.42 25.42 1.2K
14:54 25.42 25.42 25.42 25.42 1.5K
14:55 25.42 25.42 25.42 25.42 3.1K
14:56 25.42 25.42 25.42 25.42 2.5K
14:57 25.41 25.42 25.41 25.42 0.4K
14:58 25.42 25.42 25.42 25.42 0.5K
14:59 25.42 25.42 25.42 25.41 0.2K
15:00 25.42 25.42 25.41 25.41 2.6K
15:01 25.43 25.43 25.43 25.43 3.2K
15:02 25.43 25.43 25.43 25.43 4.8K
15:03 25.43 25.43 25.42 25.42 2.2K
15:04 25.43 25.43 25.42 25.42 1.7K
15:05 25.42 25.42 25.42 25.42 1.7K
15:06 25.42 25.42 25.42 25.42 2.8K
15:07 25.42 25.43 25.42 25.42 3.7K
15:08 25.42 25.43 25.42 25.43 1.8K
15:09 25.42 25.43 25.42 25.43 1.9K
15:10 25.43 25.43 25.43 25.43 0.1K
15:11 25.43 25.43 25.43 25.43 1.1K
15:13 25.43 25.43 25.43 25.43 0.7K
15:14 25.43 25.43 25.43 25.43 1.8K
15:15 25.42 25.42 25.42 25.42 1.6K
15:16 25.42 25.43 25.42 25.43 4.9K
15:17 25.43 25.43 25.43 25.42 3.0K
15:18 25.41 25.42 25.41 25.42 5.1K
15:19 25.42 25.42 25.41 25.41 0.9K
15:20 25.42 25.42 25.42 25.42 7.2K
15:21 25.42 25.42 25.42 25.42 6.3K
15:22 25.42 25.42 25.41 25.42 1.3K
15:23 25.42 25.42 25.42 25.42 1.0K
15:24 25.41 25.42 25.41 25.42 8.0K
15:28 25.41 25.41 25.41 25.41 0.5K
15:29 25.41 25.41 25.41 25.41 0.3K
15:30 25.40 25.41 25.40 25.40 12.0K
15:31 25.41 25.41 25.41 25.41 0.7K
15:32 25.39 25.40 25.39 25.40 1.4K
15:33 25.40 25.40 25.40 25.40 1.0K
15:34 25.40 25.40 25.39 25.39 15.6K
15:35 25.40 25.40 25.40 25.40 1.0K
15:36 25.40 25.40 25.40 25.40 0.5K
15:37 25.39 25.39 25.39 25.39 11.8K
15:38 25.39 25.39 25.38 25.39 3.1K
15:39 25.38 25.39 25.38 25.39 1.4K
15:40 25.38 25.39 25.38 25.39 1.9K
15:41 25.38 25.38 25.37 25.37 10.9K
15:42 25.38 25.38 25.38 25.38 12.1K
15:44 25.37 25.37 25.37 25.37 2.2K
15:45 25.37 25.37 25.37 25.36 11.1K
15:46 25.37 25.38 25.37 25.38 6.6K
15:47 25.38 25.38 25.38 25.38 3.8K
15:48 25.37 25.38 25.37 25.37 4.9K
15:49 25.38 25.38 25.38 25.38 9.5K
15:50 25.39 25.39 25.38 25.38 6.4K
15:51 25.39 25.39 25.39 25.39 1.3K
15:52 25.38 25.38 25.38 25.38 5.2K
15:53 25.38 25.38 25.37 25.37 7.7K
15:54 25.37 25.37 25.37 25.37 3.2K
15:55 25.37 25.38 25.37 25.37 4.1K
15:56 25.37 25.37 25.36 25.36 3.5K
15:57 25.37 25.37 25.35 25.35 11.4K
15:58 25.36 25.37 25.35 25.37 11.3K
15:59 25.37 25.38 25.37 25.38 34.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available