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 26.38 26.38 26.37 26.38 445.0K
09:31 26.39 26.39 26.37 26.37 58.4K
09:32 26.37 26.39 26.37 26.39 29.6K
09:33 26.37 26.38 26.36 26.38 57.3K
09:34 26.38 26.39 26.37 26.38 20.7K
09:35 26.39 26.42 26.39 26.42 15.2K
09:36 26.42 26.42 26.42 26.42 7.7K
09:37 26.41 26.42 26.41 26.42 20.3K
09:38 26.42 26.42 26.41 26.41 8.4K
09:39 26.42 26.42 26.40 26.40 39.8K
09:40 26.40 26.40 26.35 26.35 516.3K
09:41 26.35 26.36 26.33 26.34 24.7K
09:42 26.34 26.35 26.33 26.34 10.6K
09:43 26.34 26.34 26.32 26.32 84.6K
09:44 26.34 26.34 26.33 26.33 26.0K
09:45 26.34 26.34 26.33 26.33 9.5K
09:46 26.33 26.33 26.30 26.30 24.3K
09:47 26.29 26.30 26.29 26.30 18.9K
09:48 26.31 26.31 26.31 26.31 35.7K
09:49 26.31 26.32 26.31 26.32 17.5K
09:50 26.32 26.32 26.31 26.31 14.9K
09:51 26.31 26.32 26.30 26.30 14.2K
09:52 26.31 26.31 26.30 26.30 3.7K
09:53 26.30 26.30 26.29 26.29 10.2K
09:54 26.29 26.30 26.29 26.30 6.7K
09:55 26.27 26.29 26.27 26.29 4.2K
09:56 26.30 26.31 26.30 26.31 73.1K
09:57 26.31 26.31 26.30 26.31 15.6K
09:58 26.31 26.31 26.30 26.30 13.1K
09:59 26.30 26.30 26.28 26.28 3.5K
10:00 26.30 26.30 26.28 26.29 8.7K
10:01 26.30 26.31 26.29 26.31 16.1K
10:02 26.29 26.30 26.29 26.29 8.6K
10:03 26.28 26.28 26.25 26.26 9.8K
10:04 26.26 26.28 26.26 26.27 33.1K
10:05 26.28 26.30 26.28 26.30 10.4K
10:06 26.29 26.30 26.29 26.30 4.9K
10:07 26.30 26.30 26.29 26.29 9.7K
10:08 26.28 26.30 26.28 26.29 22.6K
10:09 26.28 26.29 26.28 26.29 1.2K
10:10 26.29 26.29 26.28 26.28 8.4K
10:11 26.28 26.28 26.27 26.27 14.3K
10:12 26.27 26.27 26.25 26.25 18.4K
10:13 26.26 26.26 26.24 26.26 19.3K
10:14 26.23 26.25 26.23 26.25 39.7K
10:15 26.25 26.26 26.25 26.26 6.5K
10:16 26.26 26.26 26.25 26.25 6.0K
10:17 26.24 26.24 26.24 26.24 4.6K
10:18 26.21 26.22 26.21 26.22 19.4K
10:19 26.21 26.24 26.21 26.24 3.2K
10:20 26.23 26.23 26.23 26.23 2.4K
10:21 26.24 26.26 26.24 26.26 7.6K
10:22 26.26 26.27 26.26 26.27 13.0K
10:23 26.26 26.27 26.26 26.27 11.9K
10:24 26.28 26.28 26.27 26.27 10.1K
10:25 26.27 26.27 26.25 26.27 17.0K
10:26 26.27 26.28 26.27 26.28 11.7K
10:27 26.27 26.28 26.27 26.28 9.0K
10:28 26.28 26.30 26.28 26.29 2.4K
10:29 26.30 26.31 26.29 26.31 7.8K
10:30 26.30 26.30 26.30 26.30 25.4K
10:31 26.31 26.31 26.29 26.30 16.3K
10:32 26.30 26.30 26.30 26.30 0.4K
10:33 26.30 26.30 26.29 26.30 10.5K
10:34 26.30 26.30 26.29 26.29 2.8K
10:35 26.29 26.29 26.29 26.29 6.6K
10:36 26.28 26.29 26.28 26.28 11.6K
10:37 26.29 26.29 26.29 26.29 5.5K
10:38 26.30 26.31 26.29 26.31 9.9K
10:39 26.31 26.31 26.30 26.30 8.5K
10:40 26.30 26.30 26.30 26.30 0.7K
10:41 26.30 26.30 26.29 26.30 9.2K
10:42 26.31 26.31 26.30 26.30 31.9K
10:43 26.29 26.29 26.29 26.29 15.5K
10:44 26.29 26.29 26.28 26.28 8.5K
10:45 26.30 26.30 26.30 26.30 11.4K
10:46 26.31 26.31 26.30 26.30 6.5K
10:47 26.31 26.31 26.31 26.31 17.3K
10:48 26.31 26.31 26.30 26.30 2.0K
10:49 26.31 26.32 26.31 26.31 17.4K
10:50 26.32 26.32 26.31 26.32 6.8K
10:51 26.32 26.32 26.28 26.28 24.2K
10:52 26.27 26.28 26.27 26.28 10.3K
10:53 26.28 26.30 26.27 26.28 3.3K
10:54 26.26 26.26 26.24 26.25 19.5K
10:55 26.25 26.25 26.23 26.24 17.8K
10:56 26.24 26.25 26.24 26.24 7.3K
10:57 26.24 26.24 26.23 26.24 10.9K
10:58 26.24 26.24 26.22 26.22 11.2K
10:59 26.23 26.24 26.23 26.24 1.2K
11:00 26.25 26.27 26.24 26.27 22.0K
11:01 26.26 26.27 26.24 26.24 6.5K
11:02 26.24 26.24 26.24 26.24 23.6K
11:03 26.24 26.24 26.24 26.24 7.2K
11:04 26.24 26.24 26.23 26.24 8.9K
11:05 26.22 26.22 26.22 26.22 2.9K
11:06 26.21 26.21 26.21 26.21 0.2K
11:07 26.22 26.23 26.22 26.23 2.3K
11:08 26.23 26.23 26.22 26.23 5.8K
11:09 26.23 26.24 26.23 26.24 7.8K
11:10 26.24 26.24 26.24 26.24 5.2K
11:11 26.24 26.24 26.23 26.23 9.9K
11:12 26.23 26.23 26.21 26.21 11.8K
11:13 26.23 26.23 26.22 26.22 18.2K
11:14 26.22 26.23 26.22 26.23 1.4K
11:15 26.22 26.22 26.20 26.20 4.1K
11:16 26.21 26.21 26.20 26.20 4.1K
11:17 26.21 26.22 26.21 26.21 7.6K
11:18 26.23 26.24 26.23 26.24 5.7K
11:19 26.26 26.26 26.26 26.26 2.5K
11:20 26.25 26.25 26.25 26.25 7.5K
11:21 26.24 26.25 26.24 26.25 2.6K
11:22 26.25 26.26 26.24 26.25 2.7K
11:23 26.25 26.25 26.25 26.25 0.3K
11:24 26.24 26.25 26.24 26.24 4.0K
11:25 26.25 26.26 26.25 26.26 6.1K
11:27 26.24 26.25 26.24 26.25 5.3K
11:28 26.25 26.26 26.25 26.26 4.5K
11:29 26.26 26.26 26.24 26.24 5.1K
11:30 26.22 26.22 26.22 26.22 1.5K
11:31 26.22 26.22 26.20 26.20 7.3K
11:32 26.22 26.22 26.20 26.20 10.1K
11:33 26.22 26.22 26.22 26.22 0.4K
11:34 26.22 26.22 26.21 26.21 4.9K
11:35 26.22 26.22 26.22 26.22 8.6K
11:36 26.22 26.22 26.19 26.19 6.1K
11:37 26.21 26.22 26.21 26.22 1.3K
11:38 26.21 26.23 26.21 26.23 10.8K
11:39 26.22 26.23 26.22 26.23 0.4K
11:40 26.23 26.23 26.23 26.23 3.2K
11:41 26.24 26.24 26.23 26.23 6.4K
11:42 26.24 26.24 26.23 26.23 2.8K
11:43 26.24 26.24 26.24 26.24 1.0K
11:44 26.23 26.23 26.23 26.23 4.0K
11:46 26.24 26.24 26.23 26.23 20.2K
11:47 26.23 26.23 26.22 26.22 0.8K
11:48 26.22 26.22 26.22 26.22 0.6K
11:49 26.22 26.22 26.22 26.22 1.3K
11:50 26.23 26.23 26.23 26.23 6.5K
11:51 26.23 26.23 26.22 26.22 5.2K
11:52 26.22 26.23 26.22 26.22 0.9K
11:53 26.23 26.23 26.22 26.22 2.5K
11:54 26.22 26.23 26.22 26.23 0.7K
11:55 26.23 26.24 26.22 26.24 2.9K
11:56 26.23 26.24 26.23 26.24 2.4K
11:57 26.25 26.25 26.25 26.25 0.4K
11:58 26.24 26.24 26.24 26.23 4.3K
11:59 26.24 26.24 26.24 26.24 1.6K
12:01 26.24 26.24 26.24 26.24 0.3K
12:02 26.25 26.25 26.25 26.25 1.2K
12:03 26.25 26.25 26.24 26.25 24.4K
12:05 26.26 26.26 26.24 26.24 13.5K
12:06 26.24 26.24 26.23 26.23 14.4K
12:07 26.23 26.23 26.23 26.23 2.2K
12:08 26.23 26.23 26.22 26.22 2.0K
12:09 26.21 26.21 26.21 26.21 0.8K
12:10 26.20 26.21 26.20 26.21 6.0K
12:11 26.21 26.21 26.19 26.19 1.7K
12:12 26.18 26.19 26.18 26.19 0.9K
12:13 26.19 26.19 26.18 26.19 36.5K
12:14 26.19 26.19 26.19 26.19 2.8K
12:15 26.20 26.20 26.20 26.20 21.9K
12:16 26.20 26.20 26.19 26.19 0.6K
12:17 26.20 26.21 26.20 26.21 20.3K
12:18 26.21 26.21 26.21 26.21 0.1K
12:19 26.21 26.21 26.21 26.21 5.5K
12:20 26.21 26.21 26.21 26.21 2.1K
12:21 26.21 26.21 26.21 26.21 3.2K
12:22 26.20 26.21 26.20 26.21 3.1K
12:23 26.21 26.21 26.21 26.21 2.4K
12:24 26.22 26.22 26.22 26.22 2.3K
12:25 26.23 26.23 26.22 26.23 0.5K
12:26 26.23 26.23 26.22 26.23 0.7K
12:27 26.22 26.23 26.22 26.23 1.3K
12:28 26.24 26.24 26.24 26.23 2.7K
12:29 26.23 26.24 26.23 26.24 3.7K
12:30 26.24 26.25 26.24 26.25 4.3K
12:32 26.26 26.26 26.26 26.26 2.4K
12:33 26.25 26.25 26.25 26.25 0.3K
12:34 26.26 26.26 26.26 26.26 0.8K
12:35 26.26 26.26 26.26 26.26 10.1K
12:36 26.25 26.25 26.25 26.25 19.8K
12:38 26.26 26.26 26.26 26.26 1.7K
12:39 26.26 26.28 26.26 26.27 12.6K
12:40 26.28 26.28 26.26 26.26 3.0K
12:41 26.26 26.26 26.25 26.25 0.6K
12:42 26.25 26.25 26.25 26.25 7.0K
12:43 26.26 26.26 26.26 26.26 2.4K
12:44 26.26 26.26 26.26 26.26 3.5K
12:45 26.26 26.26 26.26 26.26 0.5K
12:46 26.26 26.26 26.26 26.26 4.7K
12:47 26.25 26.25 26.25 26.26 0.9K
12:48 26.26 26.26 26.26 26.26 0.6K
12:49 26.26 26.26 26.26 26.26 2.5K
12:50 26.25 26.25 26.25 26.25 0.6K
12:51 26.26 26.26 26.26 26.26 3.1K
12:52 26.26 26.27 26.26 26.27 4.4K
12:53 26.27 26.27 26.25 26.25 0.9K
12:54 26.26 26.26 26.25 26.26 1.7K
12:55 26.27 26.27 26.26 26.27 8.1K
12:56 26.25 26.26 26.25 26.26 2.4K
12:57 26.26 26.26 26.25 26.25 1.9K
12:58 26.26 26.26 26.25 26.25 9.2K
12:59 26.25 26.27 26.25 26.27 11.6K
13:00 26.27 26.27 26.27 26.27 5.6K
13:01 26.27 26.27 26.27 26.26 11.3K
13:03 26.27 26.27 26.27 26.27 4.0K
13:04 26.25 26.26 26.25 26.26 39.3K
13:05 26.27 26.27 26.27 26.27 0.2K
13:06 26.26 26.27 26.26 26.27 0.9K
13:07 26.27 26.28 26.27 26.27 23.2K
13:08 26.28 26.28 26.28 26.27 0.6K
13:09 26.28 26.28 26.27 26.27 1.9K
13:10 26.28 26.29 26.28 26.28 33.3K
13:11 26.28 26.29 26.28 26.28 5.2K
13:13 26.29 26.29 26.28 26.29 18.6K
13:15 26.29 26.29 26.29 26.29 1.6K
13:16 26.30 26.30 26.30 26.30 5.1K
13:17 26.29 26.29 26.28 26.28 5.0K
13:18 26.27 26.27 26.27 26.27 0.4K
13:19 26.28 26.28 26.28 26.28 4.9K
13:20 26.28 26.28 26.28 26.28 15.1K
13:21 26.28 26.28 26.28 26.28 0.1K
13:22 26.29 26.29 26.29 26.29 1.2K
13:23 26.29 26.29 26.29 26.29 1.5K
13:24 26.29 26.29 26.29 26.29 0.2K
13:25 26.29 26.29 26.28 26.28 6.4K
13:26 26.28 26.28 26.27 26.27 5.4K
13:27 26.28 26.28 26.28 26.28 0.5K
13:28 26.28 26.29 26.28 26.29 2.7K
13:29 26.29 26.29 26.29 26.29 35.5K
13:30 26.28 26.29 26.28 26.29 0.6K
13:31 26.29 26.29 26.29 26.28 0.6K
13:32 26.28 26.28 26.28 26.28 0.5K
13:33 26.27 26.27 26.26 26.26 8.4K
13:34 26.27 26.28 26.27 26.28 29.2K
13:35 26.28 26.28 26.27 26.28 2.2K
13:36 26.29 26.29 26.28 26.29 16.9K
13:37 26.27 26.28 26.27 26.28 1.3K
13:38 26.28 26.29 26.28 26.29 2.5K
13:39 26.29 26.29 26.29 26.29 1.3K
13:40 26.28 26.28 26.27 26.27 14.0K
13:41 26.27 26.27 26.27 26.27 0.7K
13:42 26.27 26.27 26.27 26.27 2.8K
13:43 26.27 26.27 26.26 26.27 2.6K
13:44 26.27 26.27 26.27 26.27 1.5K
13:45 26.28 26.28 26.27 26.27 16.3K
13:46 26.27 26.27 26.26 26.26 4.6K
13:47 26.26 26.26 26.26 26.26 0.5K
13:48 26.27 26.27 26.27 26.27 2.5K
13:49 26.26 26.26 26.26 26.26 0.2K
13:50 26.26 26.26 26.26 26.26 5.3K
13:51 26.27 26.27 26.27 26.27 5.5K
13:52 26.27 26.27 26.27 26.27 0.1K
13:53 26.27 26.27 26.26 26.27 8.5K
13:54 26.26 26.26 26.26 26.26 0.4K
13:55 26.26 26.28 26.26 26.28 29.7K
13:56 26.28 26.28 26.28 26.28 0.8K
13:57 26.29 26.29 26.28 26.28 2.5K
13:58 26.28 26.28 26.27 26.28 12.7K
13:59 26.28 26.29 26.28 26.29 2.8K
14:00 26.27 26.27 26.27 26.27 1.0K
14:01 26.28 26.28 26.28 26.28 0.3K
14:02 26.28 26.28 26.27 26.27 23.3K
14:03 26.27 26.29 26.27 26.28 9.9K
14:04 26.29 26.30 26.29 26.30 2.1K
14:06 26.29 26.30 26.29 26.29 22.2K
14:07 26.30 26.30 26.30 26.30 9.6K
14:08 26.29 26.30 26.29 26.30 19.5K
14:09 26.30 26.31 26.30 26.31 11.1K
14:10 26.30 26.30 26.30 26.30 5.9K
14:13 26.31 26.31 26.30 26.30 1.3K
14:14 26.30 26.30 26.30 26.30 5.2K
14:15 26.29 26.32 26.29 26.31 5.3K
14:16 26.31 26.31 26.30 26.31 4.8K
14:17 26.30 26.30 26.29 26.29 3.2K
14:18 26.30 26.30 26.30 26.30 1.4K
14:19 26.29 26.29 26.27 26.28 9.6K
14:20 26.27 26.28 26.27 26.28 7.1K
14:21 26.29 26.29 26.29 26.29 2.3K
14:22 26.29 26.29 26.28 26.28 2.7K
14:23 26.27 26.27 26.27 26.27 6.7K
14:24 26.27 26.27 26.27 26.27 4.6K
14:25 26.27 26.28 26.27 26.28 1.2K
14:26 26.28 26.29 26.28 26.29 11.4K
14:27 26.28 26.29 26.28 26.28 5.7K
14:28 26.29 26.29 26.29 26.29 0.1K
14:29 26.29 26.30 26.29 26.30 7.8K
14:30 26.29 26.29 26.29 26.29 4.4K
14:31 26.30 26.31 26.30 26.31 8.1K
14:32 26.30 26.33 26.30 26.32 13.5K
14:33 26.32 26.33 26.32 26.33 1.9K
14:34 26.33 26.33 26.32 26.33 26.8K
14:35 26.32 26.32 26.31 26.32 4.9K
14:36 26.32 26.32 26.32 26.32 1.8K
14:37 26.32 26.32 26.32 26.32 0.5K
14:38 26.31 26.32 26.31 26.31 3.7K
14:39 26.30 26.31 26.30 26.31 3.8K
14:41 26.31 26.32 26.30 26.32 2.4K
14:42 26.31 26.31 26.31 26.31 1.8K
14:43 26.32 26.32 26.32 26.32 11.4K
14:44 26.32 26.32 26.32 26.32 1.2K
14:45 26.31 26.31 26.30 26.31 10.1K
14:46 26.31 26.31 26.31 26.31 3.0K
14:47 26.32 26.32 26.31 26.32 4.7K
14:48 26.32 26.33 26.31 26.33 8.5K
14:49 26.34 26.35 26.34 26.35 12.9K
14:50 26.35 26.35 26.35 26.35 0.5K
14:51 26.34 26.35 26.34 26.35 2.9K
14:53 26.34 26.34 26.34 26.34 9.7K
14:54 26.35 26.35 26.33 26.33 9.0K
14:55 26.33 26.33 26.33 26.33 3.3K
14:56 26.33 26.33 26.33 26.33 0.8K
14:57 26.32 26.34 26.32 26.34 163.2K
14:58 26.35 26.35 26.34 26.34 14.1K
14:59 26.34 26.34 26.33 26.33 16.3K
15:00 26.34 26.34 26.34 26.34 5.8K
15:01 26.35 26.35 26.35 26.35 1.7K
15:02 26.35 26.35 26.35 26.35 3.9K
15:03 26.35 26.35 26.34 26.34 14.6K
15:04 26.34 26.35 26.34 26.34 5.9K
15:05 26.34 26.34 26.34 26.34 0.2K
15:06 26.34 26.34 26.34 26.34 0.4K
15:07 26.35 26.35 26.33 26.34 1.7K
15:08 26.35 26.35 26.35 26.35 20.3K
15:09 26.35 26.35 26.34 26.34 1.1K
15:10 26.35 26.35 26.35 26.35 12.4K
15:11 26.35 26.35 26.35 26.35 5.3K
15:12 26.35 26.35 26.34 26.34 3.6K
15:13 26.35 26.35 26.35 26.35 46.1K
15:14 26.35 26.35 26.34 26.34 15.4K
15:15 26.35 26.35 26.34 26.35 14.5K
15:16 26.36 26.36 26.35 26.36 4.2K
15:17 26.36 26.36 26.35 26.36 39.5K
15:18 26.36 26.36 26.34 26.35 97.0K
15:19 26.35 26.35 26.34 26.35 2.0K
15:20 26.35 26.35 26.33 26.33 32.1K
15:21 26.33 26.33 26.33 26.33 18.8K
15:22 26.34 26.34 26.34 26.34 1.0K
15:23 26.34 26.34 26.34 26.34 1.4K
15:24 26.34 26.34 26.34 26.34 2.4K
15:25 26.34 26.34 26.34 26.34 3.1K
15:26 26.34 26.34 26.33 26.33 7.0K
15:27 26.33 26.33 26.33 26.33 4.2K
15:28 26.33 26.33 26.33 26.33 2.8K
15:29 26.33 26.33 26.32 26.32 3.6K
15:30 26.33 26.33 26.33 26.33 3.1K
15:31 26.32 26.33 26.32 26.32 5.9K
15:32 26.32 26.32 26.32 26.32 32.0K
15:33 26.31 26.32 26.31 26.32 4.6K
15:34 26.33 26.33 26.33 26.33 13.6K
15:35 26.33 26.33 26.32 26.32 7.0K
15:36 26.32 26.32 26.32 26.32 7.3K
15:37 26.32 26.33 26.32 26.33 1.1K
15:38 26.33 26.34 26.33 26.34 2.1K
15:39 26.34 26.34 26.33 26.33 4.6K
15:40 26.33 26.33 26.32 26.32 9.5K
15:41 26.33 26.33 26.33 26.33 4.7K
15:42 26.32 26.32 26.32 26.31 35.5K
15:43 26.32 26.33 26.32 26.33 34.9K
15:44 26.33 26.33 26.32 26.33 18.7K
15:45 26.34 26.34 26.32 26.32 8.9K
15:46 26.33 26.33 26.32 26.33 4.0K
15:47 26.33 26.33 26.32 26.32 4.1K
15:48 26.33 26.33 26.31 26.32 13.6K
15:49 26.32 26.32 26.32 26.32 31.2K
15:50 26.31 26.33 26.31 26.33 27.0K
15:51 26.33 26.33 26.32 26.33 3.1K
15:52 26.32 26.33 26.32 26.33 4.5K
15:53 26.33 26.33 26.32 26.32 7.6K
15:54 26.32 26.32 26.32 26.32 36.7K
15:55 26.32 26.32 26.31 26.31 25.5K
15:56 26.32 26.33 26.31 26.31 54.9K
15:57 26.31 26.32 26.31 26.32 9.1K
15:58 26.32 26.32 26.32 26.32 32.6K
15:59 26.32 26.32 26.29 26.29 170.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available