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 25.38 25.40 25.38 25.38 97.1K
09:31 25.39 25.39 25.38 25.39 18.1K
09:32 25.38 25.38 25.36 25.37 9.1K
09:33 25.36 25.36 25.35 25.35 1.3K
09:34 25.35 25.35 25.33 25.34 14.7K
09:35 25.35 25.35 25.32 25.32 9.1K
09:36 25.32 25.34 25.32 25.34 12.9K
09:37 25.33 25.35 25.33 25.33 76.3K
09:38 25.34 25.34 25.32 25.33 3.9K
09:39 25.35 25.35 25.32 25.32 5.0K
09:40 25.32 25.34 25.32 25.34 6.9K
09:41 25.35 25.36 25.35 25.34 11.3K
09:42 25.36 25.37 25.36 25.36 7.0K
09:43 25.37 25.38 25.36 25.38 1.4K
09:44 25.38 25.39 25.38 25.39 2.9K
09:45 25.40 25.40 25.40 25.40 1.5K
09:46 25.40 25.42 25.40 25.42 5.0K
09:47 25.42 25.43 25.42 25.42 3.7K
09:48 25.42 25.44 25.42 25.44 12.2K
09:49 25.44 25.44 25.44 25.44 11.1K
09:50 25.45 25.45 25.43 25.44 23.8K
09:51 25.44 25.44 25.44 25.44 3.2K
09:52 25.44 25.46 25.44 25.46 3.8K
09:53 25.46 25.46 25.46 25.45 2.4K
09:54 25.46 25.46 25.46 25.46 9.6K
09:55 25.45 25.45 25.45 25.45 36.3K
09:56 25.44 25.44 25.43 25.44 32.3K
09:57 25.43 25.43 25.43 25.43 4.1K
09:58 25.42 25.43 25.41 25.42 2.1K
09:59 25.40 25.40 25.40 25.40 5.0K
10:00 25.39 25.39 25.38 25.39 3.6K
10:01 25.39 25.39 25.39 25.39 2.8K
10:02 25.40 25.41 25.40 25.41 1.8K
10:03 25.40 25.40 25.40 25.40 6.6K
10:05 25.38 25.41 25.38 25.41 4.1K
10:06 25.40 25.41 25.40 25.41 10.3K
10:07 25.41 25.41 25.39 25.41 1.3K
10:08 25.41 25.41 25.40 25.40 0.4K
10:09 25.41 25.41 25.41 25.41 2.1K
10:10 25.40 25.42 25.40 25.41 8.1K
10:11 25.41 25.41 25.41 25.41 3.0K
10:12 25.41 25.41 25.41 25.41 2.4K
10:13 25.41 25.41 25.40 25.40 2.4K
10:15 25.41 25.42 25.41 25.42 4.6K
10:16 25.41 25.41 25.41 25.41 7.2K
10:18 25.40 25.41 25.40 25.41 5.9K
10:19 25.41 25.41 25.41 25.41 4.1K
10:20 25.40 25.40 25.39 25.40 3.5K
10:21 25.40 25.40 25.39 25.39 0.5K
10:22 25.38 25.39 25.38 25.39 5.1K
10:23 25.39 25.39 25.39 25.39 2.2K
10:24 25.38 25.38 25.38 25.37 1.9K
10:25 25.37 25.38 25.36 25.38 3.4K
10:26 25.38 25.39 25.38 25.38 6.2K
10:27 25.37 25.37 25.36 25.37 4.0K
10:28 25.36 25.36 25.35 25.36 1.8K
10:29 25.36 25.36 25.36 25.36 0.6K
10:30 25.36 25.36 25.34 25.34 1.5K
10:31 25.35 25.36 25.35 25.36 2.0K
10:32 25.35 25.35 25.34 25.34 2.1K
10:33 25.34 25.35 25.34 25.35 4.6K
10:34 25.35 25.35 25.34 25.34 4.6K
10:35 25.35 25.37 25.35 25.36 11.3K
10:36 25.37 25.37 25.37 25.37 3.2K
10:37 25.37 25.38 25.36 25.36 3.7K
10:38 25.37 25.37 25.35 25.35 1.9K
10:39 25.35 25.35 25.33 25.33 2.4K
10:40 25.35 25.36 25.35 25.36 0.8K
10:42 25.37 25.37 25.37 25.37 0.3K
10:43 25.36 25.39 25.36 25.39 4.1K
10:44 25.39 25.40 25.39 25.40 22.4K
10:45 25.39 25.41 25.39 25.41 8.0K
10:46 25.39 25.39 25.38 25.38 2.5K
10:47 25.38 25.38 25.38 25.38 20.2K
10:48 25.39 25.39 25.39 25.38 2.5K
10:49 25.39 25.40 25.39 25.40 0.7K
10:50 25.40 25.40 25.40 25.39 7.1K
10:51 25.40 25.40 25.40 25.40 27.6K
10:53 25.40 25.40 25.40 25.40 4.6K
10:54 25.40 25.40 25.40 25.40 1.9K
10:55 25.39 25.39 25.38 25.38 4.2K
10:56 25.38 25.38 25.37 25.37 1.9K
10:57 25.38 25.38 25.38 25.38 3.8K
10:58 25.38 25.38 25.38 25.37 3.1K
11:00 25.39 25.39 25.38 25.38 4.1K
11:01 25.40 25.40 25.39 25.40 20.1K
11:02 25.40 25.40 25.40 25.40 0.5K
11:03 25.40 25.40 25.40 25.40 2.4K
11:04 25.41 25.41 25.40 25.40 6.7K
11:05 25.40 25.40 25.40 25.40 1.2K
11:06 25.40 25.40 25.39 25.40 2.5K
11:07 25.40 25.41 25.40 25.41 0.6K
11:08 25.41 25.41 25.41 25.41 0.4K
11:09 25.41 25.41 25.41 25.41 0.5K
11:10 25.41 25.41 25.41 25.41 1.6K
11:11 25.41 25.41 25.41 25.41 1.5K
11:12 25.41 25.41 25.40 25.40 1.3K
11:13 25.40 25.40 25.40 25.40 2.2K
11:14 25.41 25.41 25.41 25.41 9.6K
11:15 25.42 25.42 25.42 25.42 4.1K
11:16 25.41 25.41 25.41 25.41 3.2K
11:17 25.41 25.41 25.41 25.41 3.2K
11:18 25.41 25.41 25.41 25.41 0.5K
11:19 25.41 25.41 25.41 25.41 0.4K
11:20 25.41 25.41 25.39 25.39 6.9K
11:21 25.40 25.41 25.40 25.41 12.6K
11:22 25.41 25.41 25.40 25.40 1.1K
11:23 25.41 25.41 25.40 25.40 3.5K
11:24 25.40 25.40 25.40 25.40 3.6K
11:25 25.40 25.40 25.40 25.40 0.4K
11:27 25.41 25.41 25.41 25.40 0.1K
11:28 25.39 25.41 25.39 25.41 10.6K
11:29 25.41 25.41 25.40 25.41 10.6K
11:30 25.41 25.41 25.41 25.41 1.2K
11:31 25.41 25.41 25.40 25.40 3.4K
11:32 25.41 25.41 25.40 25.41 1.8K
11:33 25.41 25.41 25.41 25.41 1.7K
11:35 25.40 25.40 25.40 25.40 6.2K
11:36 25.40 25.40 25.40 25.39 3.9K
11:37 25.41 25.41 25.41 25.41 0.3K
11:38 25.41 25.41 25.41 25.41 1.2K
11:39 25.40 25.40 25.40 25.40 1.1K
11:40 25.41 25.41 25.41 25.41 0.4K
11:41 25.41 25.41 25.40 25.41 1.0K
11:42 25.41 25.41 25.41 25.41 0.5K
11:43 25.41 25.41 25.41 25.41 1.0K
11:44 25.42 25.42 25.42 25.42 0.6K
11:45 25.42 25.42 25.41 25.41 2.0K
11:46 25.41 25.41 25.40 25.40 2.7K
11:47 25.41 25.41 25.41 25.40 12.4K
11:49 25.41 25.41 25.41 25.41 24.7K
11:50 25.42 25.42 25.41 25.41 1.2K
11:51 25.42 25.43 25.42 25.42 1.0K
11:52 25.43 25.43 25.43 25.43 0.7K
11:54 25.43 25.43 25.43 25.43 0.7K
11:55 25.43 25.43 25.43 25.43 12.2K
11:56 25.43 25.43 25.43 25.43 0.9K
11:57 25.43 25.43 25.43 25.43 3.9K
11:59 25.43 25.43 25.43 25.43 0.4K
12:00 25.43 25.43 25.43 25.43 4.2K
12:01 25.43 25.43 25.42 25.42 0.9K
12:02 25.43 25.43 25.42 25.43 3.7K
12:03 25.43 25.44 25.43 25.44 4.8K
12:04 25.43 25.44 25.43 25.43 2.6K
12:05 25.44 25.44 25.44 25.43 3.0K
12:06 25.43 25.43 25.43 25.43 9.2K
12:07 25.44 25.44 25.44 25.44 0.1K
12:08 25.43 25.44 25.43 25.44 2.5K
12:09 25.43 25.43 25.43 25.43 0.2K
12:10 25.44 25.45 25.44 25.45 0.8K
12:11 25.44 25.44 25.44 25.44 1.6K
12:12 25.44 25.45 25.43 25.44 1.6K
12:13 25.44 25.45 25.44 25.45 1.3K
12:14 25.45 25.45 25.45 25.45 1.9K
12:15 25.44 25.44 25.44 25.44 2.1K
12:16 25.45 25.45 25.44 25.45 5.2K
12:17 25.45 25.45 25.45 25.45 2.4K
12:18 25.45 25.45 25.45 25.45 1.6K
12:19 25.45 25.45 25.45 25.45 2.3K
12:20 25.45 25.46 25.45 25.46 0.5K
12:21 25.46 25.46 25.46 25.46 4.9K
12:22 25.46 25.46 25.46 25.46 4.1K
12:23 25.47 25.47 25.47 25.47 1.3K
12:24 25.47 25.47 25.47 25.47 4.9K
12:26 25.48 25.48 25.48 25.48 1.2K
12:27 25.47 25.47 25.47 25.47 2.2K
12:28 25.47 25.47 25.47 25.47 1.8K
12:29 25.47 25.47 25.47 25.47 3.3K
12:31 25.47 25.48 25.47 25.48 0.6K
12:32 25.48 25.48 25.47 25.48 1.8K
12:33 25.48 25.48 25.48 25.48 0.2K
12:34 25.47 25.47 25.47 25.47 0.7K
12:35 25.49 25.49 25.49 25.49 0.6K
12:36 25.48 25.48 25.48 25.48 1.6K
12:37 25.49 25.49 25.49 25.49 3.0K
12:38 25.48 25.49 25.48 25.49 12.3K
12:39 25.49 25.49 25.49 25.49 2.1K
12:40 25.49 25.49 25.48 25.49 10.1K
12:41 25.49 25.49 25.48 25.49 4.1K
12:42 25.49 25.49 25.49 25.49 0.8K
12:44 25.49 25.49 25.49 25.49 0.1K
12:45 25.49 25.49 25.48 25.48 1.5K
12:46 25.48 25.49 25.48 25.49 2.5K
12:47 25.49 25.49 25.49 25.49 0.4K
12:48 25.49 25.49 25.48 25.48 16.8K
12:49 25.49 25.49 25.49 25.49 2.3K
12:51 25.49 25.49 25.48 25.48 4.0K
12:52 25.49 25.49 25.49 25.49 0.4K
12:53 25.48 25.49 25.48 25.49 1.2K
12:54 25.49 25.49 25.49 25.49 0.4K
12:55 25.49 25.49 25.49 25.49 0.2K
12:56 25.48 25.48 25.48 25.48 2.3K
12:57 25.48 25.48 25.48 25.48 1.4K
12:58 25.48 25.48 25.48 25.48 1.7K
12:59 25.49 25.49 25.49 25.49 3.3K
13:00 25.49 25.49 25.49 25.49 0.4K
13:01 25.49 25.49 25.49 25.49 0.1K
13:02 25.49 25.49 25.49 25.49 0.7K
13:03 25.49 25.49 25.49 25.49 0.8K
13:04 25.50 25.50 25.49 25.49 1.9K
13:07 25.49 25.49 25.49 25.49 1.0K
13:08 25.49 25.49 25.49 25.49 0.2K
13:10 25.50 25.50 25.50 25.50 0.4K
13:11 25.50 25.50 25.48 25.48 6.5K
13:12 25.49 25.49 25.49 25.49 0.2K
13:13 25.49 25.49 25.49 25.49 2.9K
13:15 25.50 25.50 25.50 25.50 2.7K
13:17 25.49 25.49 25.49 25.49 2.1K
13:18 25.49 25.49 25.49 25.49 8.5K
13:19 25.50 25.50 25.50 25.50 1.0K
13:21 25.50 25.51 25.50 25.51 3.1K
13:22 25.51 25.51 25.51 25.51 0.4K
13:23 25.51 25.51 25.51 25.51 0.3K
13:24 25.51 25.52 25.51 25.51 10.2K
13:25 25.51 25.51 25.51 25.50 0.2K
13:27 25.51 25.51 25.51 25.51 2.5K
13:28 25.51 25.51 25.51 25.51 1.9K
13:29 25.51 25.51 25.51 25.51 4.7K
13:31 25.51 25.51 25.50 25.51 2.8K
13:32 25.51 25.51 25.50 25.51 3.2K
13:34 25.51 25.51 25.50 25.50 3.2K
13:35 25.50 25.50 25.50 25.50 9.0K
13:36 25.51 25.51 25.51 25.51 7.4K
13:38 25.50 25.50 25.50 25.50 1.6K
13:39 25.51 25.51 25.51 25.51 4.4K
13:40 25.51 25.51 25.50 25.50 2.0K
13:41 25.51 25.51 25.50 25.51 8.5K
13:42 25.50 25.51 25.50 25.51 3.5K
13:43 25.50 25.51 25.50 25.51 2.2K
13:44 25.50 25.51 25.50 25.51 19.6K
13:46 25.51 25.51 25.51 25.51 0.4K
13:49 25.51 25.52 25.51 25.52 8.1K
13:50 25.52 25.52 25.51 25.51 5.0K
13:51 25.52 25.52 25.51 25.51 3.0K
13:52 25.52 25.52 25.52 25.52 1.3K
13:54 25.51 25.51 25.50 25.50 5.1K
13:55 25.51 25.51 25.51 25.51 0.7K
13:56 25.50 25.50 25.49 25.49 0.8K
13:57 25.50 25.50 25.49 25.49 6.7K
13:59 25.50 25.50 25.50 25.50 3.7K
14:01 25.49 25.49 25.49 25.49 6.5K
14:02 25.49 25.50 25.49 25.50 5.8K
14:03 25.50 25.50 25.50 25.50 0.4K
14:07 25.50 25.50 25.50 25.50 4.9K
14:08 25.50 25.50 25.49 25.50 1.3K
14:09 25.50 25.50 25.50 25.49 3.2K
14:11 25.50 25.51 25.50 25.51 0.8K
14:12 25.51 25.51 25.51 25.51 1.4K
14:14 25.49 25.49 25.49 25.49 7.1K
14:15 25.50 25.50 25.50 25.50 0.3K
14:16 25.50 25.50 25.50 25.50 1.0K
14:17 25.50 25.50 25.50 25.50 0.5K
14:18 25.50 25.50 25.49 25.49 0.9K
14:19 25.49 25.49 25.49 25.48 6.4K
14:20 25.49 25.49 25.49 25.48 18.8K
14:21 25.49 25.49 25.49 25.48 2.1K
14:22 25.49 25.50 25.49 25.50 4.0K
14:24 25.49 25.49 25.49 25.49 0.4K
14:25 25.50 25.50 25.50 25.50 0.7K
14:26 25.50 25.50 25.50 25.50 0.3K
14:27 25.50 25.50 25.50 25.50 0.2K
14:28 25.49 25.49 25.49 25.50 9.9K
14:29 25.49 25.49 25.49 25.49 3.1K
14:30 25.49 25.49 25.49 25.49 0.7K
14:31 25.49 25.49 25.49 25.49 7.5K
14:33 25.49 25.49 25.49 25.49 0.8K
14:34 25.49 25.49 25.49 25.49 5.1K
14:35 25.50 25.50 25.50 25.50 2.7K
14:36 25.50 25.50 25.49 25.49 13.9K
14:38 25.50 25.50 25.49 25.49 7.4K
14:39 25.50 25.50 25.50 25.50 0.4K
14:40 25.50 25.50 25.50 25.50 2.0K
14:42 25.50 25.50 25.49 25.49 1.1K
14:43 25.50 25.50 25.50 25.50 3.8K
14:45 25.50 25.50 25.50 25.50 0.3K
14:46 25.50 25.50 25.50 25.50 0.8K
14:47 25.50 25.50 25.50 25.50 2.9K
14:48 25.50 25.50 25.50 25.50 0.6K
14:50 25.51 25.51 25.51 25.51 0.5K
14:51 25.51 25.51 25.51 25.51 0.2K
14:52 25.51 25.51 25.51 25.51 2.5K
14:53 25.50 25.51 25.50 25.51 5.6K
14:54 25.51 25.51 25.51 25.51 0.4K
14:55 25.51 25.51 25.51 25.51 4.6K
14:56 25.50 25.50 25.50 25.50 2.3K
14:57 25.50 25.50 25.50 25.50 0.4K
14:58 25.49 25.50 25.49 25.50 28.1K
14:59 25.50 25.50 25.50 25.50 0.2K
15:00 25.49 25.50 25.49 25.50 6.9K
15:02 25.50 25.50 25.50 25.50 1.7K
15:03 25.50 25.50 25.50 25.50 2.9K
15:05 25.49 25.49 25.49 25.49 4.0K
15:06 25.49 25.49 25.49 25.49 1.1K
15:07 25.48 25.49 25.48 25.49 6.1K
15:08 25.48 25.48 25.48 25.48 7.9K
15:09 25.48 25.48 25.47 25.48 11.1K
15:10 25.47 25.48 25.47 25.48 1.8K
15:11 25.48 25.48 25.47 25.47 9.8K
15:12 25.46 25.47 25.46 25.47 3.4K
15:13 25.47 25.47 25.47 25.47 7.6K
15:15 25.47 25.47 25.47 25.47 0.3K
15:16 25.46 25.47 25.46 25.46 8.8K
15:17 25.47 25.47 25.45 25.45 14.1K
15:18 25.46 25.46 25.45 25.46 6.0K
15:19 25.45 25.46 25.45 25.46 4.7K
15:20 25.46 25.46 25.46 25.46 0.1K
15:21 25.47 25.47 25.46 25.47 14.7K
15:22 25.47 25.47 25.47 25.47 2.0K
15:23 25.46 25.47 25.46 25.46 6.5K
15:24 25.46 25.46 25.46 25.46 2.5K
15:25 25.47 25.47 25.47 25.47 2.2K
15:26 25.46 25.46 25.46 25.46 0.5K
15:27 25.47 25.47 25.47 25.47 8.7K
15:28 25.46 25.47 25.46 25.47 4.0K
15:29 25.47 25.47 25.46 25.47 13.2K
15:30 25.48 25.48 25.47 25.47 0.5K
15:31 25.48 25.48 25.48 25.48 19.9K
15:32 25.48 25.48 25.48 25.48 11.7K
15:33 25.48 25.48 25.47 25.47 1.2K
15:34 25.47 25.47 25.47 25.47 1.3K
15:35 25.47 25.47 25.46 25.46 12.9K
15:36 25.47 25.47 25.47 25.47 3.2K
15:37 25.47 25.47 25.47 25.47 3.2K
15:38 25.47 25.47 25.47 25.47 2.7K
15:39 25.47 25.47 25.47 25.47 82.0K
15:40 25.47 25.47 25.47 25.47 3.3K
15:41 25.47 25.47 25.47 25.47 1.8K
15:42 25.47 25.47 25.47 25.47 2.1K
15:43 25.47 25.47 25.47 25.47 2.7K
15:44 25.47 25.47 25.46 25.46 3.8K
15:45 25.47 25.47 25.46 25.46 3.3K
15:46 25.46 25.47 25.46 25.46 6.1K
15:47 25.46 25.46 25.46 25.46 8.0K
15:48 25.46 25.46 25.46 25.46 0.4K
15:49 25.46 25.46 25.46 25.46 8.8K
15:50 25.46 25.46 25.46 25.46 11.0K
15:51 25.46 25.46 25.46 25.46 17.4K
15:52 25.45 25.46 25.45 25.46 0.7K
15:53 25.46 25.46 25.46 25.46 4.0K
15:54 25.46 25.46 25.46 25.46 2.1K
15:55 25.45 25.46 25.45 25.46 1.0K
15:56 25.46 25.46 25.46 25.46 0.3K
15:57 25.46 25.46 25.46 25.46 25.6K
15:58 25.46 25.47 25.46 25.47 6.4K
15:59 25.47 25.47 25.47 25.47 62.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available