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 25.39 25.39 25.38 25.38 119.3K
09:31 25.38 25.38 25.37 25.37 7.7K
09:32 25.37 25.38 25.36 25.36 10.1K
09:33 25.37 25.37 25.36 25.36 9.9K
09:34 25.36 25.37 25.35 25.36 16.4K
09:35 25.36 25.36 25.35 25.36 3.6K
09:36 25.36 25.36 25.36 25.36 2.4K
09:37 25.41 25.41 25.39 25.39 3.4K
09:38 25.39 25.39 25.38 25.39 21.3K
09:39 25.38 25.39 25.38 25.39 5.2K
09:40 25.37 25.38 25.37 25.38 8.2K
09:41 25.39 25.39 25.38 25.38 5.5K
09:42 25.39 25.39 25.38 25.38 2.0K
09:43 25.38 25.38 25.37 25.37 14.9K
09:44 25.37 25.37 25.37 25.37 1.0K
09:45 25.38 25.38 25.37 25.38 2.1K
09:46 25.38 25.38 25.38 25.38 1.6K
09:47 25.39 25.39 25.39 25.39 0.3K
09:48 25.39 25.39 25.37 25.39 0.9K
09:49 25.39 25.39 25.39 25.39 1.6K
09:50 25.39 25.39 25.39 25.39 2.5K
09:51 25.39 25.39 25.39 25.39 0.3K
09:52 25.41 25.41 25.40 25.41 1.6K
09:53 25.40 25.40 25.39 25.40 13.9K
09:54 25.40 25.41 25.40 25.41 10.7K
09:55 25.42 25.42 25.42 25.42 2.4K
09:56 25.41 25.41 25.41 25.40 0.6K
09:57 25.41 25.42 25.41 25.42 12.0K
09:58 25.42 25.42 25.42 25.42 0.9K
09:59 25.41 25.42 25.40 25.42 128.6K
10:00 25.42 25.43 25.42 25.42 10.8K
10:01 25.42 25.42 25.41 25.42 13.2K
10:02 25.42 25.42 25.40 25.40 1.0K
10:03 25.41 25.42 25.41 25.42 14.6K
10:04 25.42 25.43 25.42 25.43 5.6K
10:05 25.43 25.43 25.42 25.43 1.4K
10:06 25.43 25.44 25.43 25.44 11.7K
10:07 25.44 25.45 25.44 25.44 3.7K
10:08 25.45 25.45 25.45 25.45 2.3K
10:09 25.45 25.45 25.44 25.44 1.3K
10:10 25.45 25.46 25.44 25.46 0.9K
10:11 25.46 25.46 25.45 25.46 1.2K
10:12 25.47 25.47 25.46 25.46 2.0K
10:13 25.46 25.46 25.46 25.46 2.2K
10:14 25.47 25.47 25.46 25.46 15.2K
10:15 25.47 25.47 25.46 25.46 1.1K
10:16 25.47 25.47 25.46 25.47 2.4K
10:17 25.47 25.48 25.47 25.47 1.0K
10:18 25.49 25.49 25.49 25.49 0.5K
10:19 25.48 25.49 25.48 25.49 5.0K
10:20 25.50 25.50 25.49 25.49 5.9K
10:21 25.49 25.49 25.48 25.48 6.5K
10:22 25.48 25.49 25.48 25.49 0.3K
10:23 25.48 25.48 25.47 25.48 4.1K
10:24 25.48 25.49 25.48 25.49 1.6K
10:25 25.49 25.49 25.48 25.48 6.5K
10:26 25.49 25.49 25.49 25.49 2.5K
10:27 25.49 25.50 25.48 25.50 6.8K
10:28 25.49 25.50 25.49 25.50 50.5K
10:29 25.51 25.52 25.51 25.51 28.8K
10:30 25.51 25.51 25.51 25.51 0.2K
10:31 25.51 25.51 25.51 25.51 0.5K
10:32 25.51 25.52 25.51 25.51 0.6K
10:33 25.51 25.53 25.51 25.53 1.9K
10:34 25.53 25.53 25.53 25.53 0.4K
10:35 25.52 25.52 25.52 25.52 3.5K
10:36 25.52 25.53 25.51 25.52 2.4K
10:37 25.53 25.53 25.53 25.53 0.4K
10:38 25.53 25.53 25.53 25.53 10.3K
10:39 25.54 25.54 25.54 25.54 0.5K
10:40 25.54 25.54 25.52 25.52 10.0K
10:41 25.54 25.54 25.54 25.54 0.6K
10:42 25.54 25.54 25.54 25.53 8.6K
10:43 25.54 25.54 25.54 25.54 8.4K
10:44 25.54 25.54 25.54 25.54 0.7K
10:45 25.53 25.53 25.52 25.52 8.7K
10:46 25.53 25.53 25.51 25.51 4.8K
10:47 25.52 25.52 25.52 25.52 0.1K
10:48 25.52 25.53 25.52 25.52 3.3K
10:49 25.53 25.53 25.53 25.53 0.2K
10:50 25.53 25.53 25.53 25.53 1.6K
10:51 25.53 25.53 25.53 25.53 0.6K
10:52 25.53 25.54 25.53 25.54 1.0K
10:53 25.54 25.55 25.54 25.55 1.1K
10:55 25.54 25.54 25.54 25.54 0.4K
10:56 25.55 25.55 25.55 25.55 0.3K
10:57 25.55 25.55 25.55 25.55 0.7K
10:58 25.54 25.54 25.54 25.54 1.2K
11:00 25.54 25.55 25.54 25.55 1.9K
11:01 25.56 25.56 25.55 25.55 0.9K
11:02 25.55 25.55 25.55 25.55 0.6K
11:03 25.55 25.55 25.54 25.55 1.1K
11:05 25.55 25.55 25.55 25.55 0.1K
11:06 25.54 25.54 25.54 25.54 2.6K
11:07 25.53 25.53 25.52 25.52 6.2K
11:08 25.52 25.53 25.52 25.53 3.5K
11:10 25.53 25.53 25.52 25.52 2.0K
11:12 25.54 25.55 25.54 25.55 0.5K
11:13 25.53 25.53 25.53 25.53 2.0K
11:14 25.53 25.53 25.53 25.53 3.8K
11:15 25.54 25.54 25.53 25.53 2.3K
11:16 25.53 25.53 25.52 25.52 1.6K
11:17 25.52 25.52 25.52 25.52 0.3K
11:18 25.53 25.54 25.53 25.53 1.9K
11:19 25.54 25.54 25.54 25.54 5.2K
11:20 25.53 25.53 25.53 25.53 0.4K
11:21 25.55 25.55 25.55 25.55 4.8K
11:22 25.53 25.53 25.53 25.53 0.1K
11:23 25.53 25.53 25.53 25.53 1.4K
11:24 25.54 25.54 25.54 25.54 1.0K
11:26 25.55 25.55 25.54 25.55 7.8K
11:27 25.54 25.55 25.54 25.55 1.0K
11:28 25.56 25.57 25.56 25.57 4.8K
11:29 25.57 25.57 25.56 25.57 1.1K
11:30 25.57 25.57 25.56 25.57 4.6K
11:31 25.57 25.57 25.56 25.56 1.3K
11:32 25.56 25.56 25.56 25.56 0.2K
11:33 25.56 25.56 25.56 25.56 2.2K
11:34 25.57 25.57 25.56 25.56 0.8K
11:35 25.57 25.57 25.56 25.56 1.4K
11:37 25.57 25.57 25.57 25.57 51.4K
11:38 25.58 25.58 25.56 25.56 17.5K
11:39 25.57 25.57 25.57 25.57 2.6K
11:41 25.57 25.57 25.57 25.57 4.9K
11:44 25.58 25.58 25.58 25.58 4.6K
11:45 25.58 25.58 25.57 25.57 1.2K
11:46 25.57 25.57 25.57 25.57 3.4K
11:47 25.58 25.58 25.57 25.57 0.5K
11:48 25.58 25.58 25.58 25.58 0.1K
11:49 25.58 25.58 25.58 25.58 1.8K
11:50 25.57 25.58 25.57 25.58 2.0K
11:51 25.58 25.58 25.58 25.58 0.3K
11:52 25.59 25.59 25.59 25.59 0.5K
11:53 25.58 25.59 25.58 25.59 1.1K
11:54 25.59 25.59 25.59 25.59 0.1K
11:55 25.58 25.58 25.58 25.58 1.9K
11:56 25.57 25.57 25.57 25.57 0.5K
11:57 25.57 25.57 25.56 25.57 1.3K
11:58 25.57 25.57 25.57 25.57 0.4K
11:59 25.57 25.57 25.57 25.57 1.0K
12:00 25.58 25.58 25.57 25.58 12.7K
12:01 25.58 25.58 25.57 25.57 5.1K
12:03 25.57 25.57 25.57 25.57 0.6K
12:04 25.57 25.57 25.57 25.57 6.7K
12:05 25.57 25.57 25.57 25.56 2.7K
12:06 25.58 25.58 25.58 25.58 0.7K
12:08 25.57 25.58 25.57 25.58 1.7K
12:09 25.58 25.58 25.57 25.58 1.9K
12:10 25.58 25.58 25.58 25.58 0.2K
12:12 25.58 25.58 25.58 25.57 0.2K
12:15 25.58 25.58 25.58 25.58 0.4K
12:16 25.57 25.57 25.57 25.57 0.2K
12:17 25.57 25.57 25.57 25.57 0.6K
12:18 25.58 25.58 25.58 25.58 1.0K
12:19 25.58 25.58 25.58 25.57 0.4K
12:20 25.58 25.58 25.58 25.58 1.4K
12:22 25.59 25.59 25.59 25.59 0.9K
12:23 25.58 25.58 25.58 25.58 4.5K
12:24 25.58 25.59 25.58 25.59 7.9K
12:27 25.58 25.58 25.58 25.58 3.1K
12:28 25.59 25.59 25.59 25.59 7.5K
12:30 25.60 25.60 25.60 25.59 0.5K
12:31 25.60 25.60 25.60 25.60 0.2K
12:32 25.60 25.60 25.60 25.60 0.3K
12:33 25.60 25.60 25.60 25.60 1.9K
12:35 25.59 25.60 25.59 25.59 2.5K
12:37 25.59 25.59 25.59 25.59 0.7K
12:38 25.59 25.59 25.59 25.59 0.6K
12:39 25.58 25.58 25.58 25.58 1.6K
12:40 25.58 25.58 25.58 25.58 0.3K
12:41 25.57 25.57 25.57 25.57 3.1K
12:42 25.58 25.59 25.58 25.59 9.2K
12:44 25.58 25.60 25.58 25.60 8.5K
12:45 25.59 25.60 25.59 25.59 2.9K
12:46 25.59 25.59 25.59 25.59 6.9K
12:47 25.58 25.60 25.58 25.60 4.1K
12:48 25.60 25.60 25.60 25.60 0.2K
12:49 25.60 25.60 25.60 25.60 0.6K
12:50 25.60 25.60 25.59 25.59 55.2K
12:51 25.59 25.60 25.59 25.59 37.9K
12:52 25.59 25.59 25.59 25.59 0.2K
12:53 25.58 25.58 25.58 25.58 20.8K
12:54 25.57 25.57 25.57 25.57 0.5K
12:55 25.58 25.58 25.58 25.58 0.2K
12:56 25.58 25.58 25.57 25.58 0.9K
12:58 25.58 25.58 25.58 25.58 9.9K
12:59 25.58 25.58 25.58 25.58 18.1K
13:00 25.58 25.58 25.58 25.58 0.9K
13:03 25.58 25.58 25.58 25.58 0.8K
13:04 25.58 25.58 25.58 25.58 0.6K
13:06 25.58 25.58 25.58 25.58 0.6K
13:07 25.59 25.59 25.59 25.59 1.9K
13:08 25.59 25.59 25.59 25.58 0.3K
13:10 25.59 25.59 25.59 25.59 0.2K
13:12 25.58 25.59 25.58 25.59 1.1K
13:13 25.59 25.59 25.59 25.59 7.6K
13:14 25.58 25.58 25.58 25.58 0.6K
13:16 25.57 25.57 25.57 25.57 0.4K
13:17 25.58 25.58 25.58 25.58 2.2K
13:18 25.59 25.59 25.59 25.59 0.2K
13:20 25.59 25.59 25.59 25.59 4.4K
13:21 25.59 25.59 25.59 25.59 0.3K
13:24 25.58 25.58 25.58 25.58 4.6K
13:25 25.59 25.59 25.59 25.59 0.2K
13:26 25.58 25.58 25.58 25.58 1.3K
13:27 25.58 25.58 25.58 25.58 0.1K
13:28 25.58 25.59 25.58 25.59 1.6K
13:29 25.59 25.59 25.59 25.59 0.4K
13:30 25.58 25.58 25.58 25.58 0.6K
13:31 25.57 25.57 25.57 25.57 0.2K
13:32 25.58 25.58 25.57 25.58 1.1K
13:33 25.58 25.58 25.58 25.58 2.4K
13:35 25.58 25.58 25.58 25.58 0.5K
13:36 25.57 25.57 25.57 25.57 0.1K
13:38 25.57 25.57 25.57 25.57 2.6K
13:40 25.57 25.57 25.56 25.56 2.1K
13:41 25.55 25.55 25.55 25.55 2.3K
13:43 25.56 25.56 25.56 25.56 0.2K
13:44 25.56 25.56 25.56 25.56 0.2K
13:45 25.56 25.56 25.55 25.56 3.8K
13:46 25.56 25.56 25.56 25.56 2.2K
13:49 25.56 25.56 25.56 25.56 7.0K
13:50 25.57 25.57 25.57 25.57 0.7K
13:51 25.57 25.57 25.57 25.57 3.9K
13:52 25.56 25.56 25.56 25.56 0.2K
13:54 25.57 25.57 25.57 25.57 0.8K
13:56 25.57 25.57 25.57 25.57 0.2K
13:57 25.56 25.56 25.56 25.56 3.2K
13:58 25.56 25.56 25.56 25.56 1.6K
14:00 25.56 25.56 25.56 25.56 1.6K
14:02 25.56 25.56 25.56 25.56 0.2K
14:03 25.56 25.56 25.56 25.56 1.3K
14:05 25.56 25.56 25.55 25.56 11.6K
14:07 25.56 25.56 25.56 25.56 0.6K
14:09 25.56 25.56 25.56 25.56 1.3K
14:11 25.56 25.56 25.56 25.56 12.3K
14:14 25.56 25.57 25.56 25.57 0.6K
14:15 25.56 25.56 25.56 25.56 0.8K
14:18 25.56 25.56 25.56 25.56 1.3K
14:20 25.55 25.55 25.55 25.55 0.3K
14:21 25.56 25.56 25.56 25.56 0.6K
14:22 25.56 25.56 25.56 25.56 0.4K
14:23 25.56 25.56 25.56 25.56 1.3K
14:24 25.57 25.57 25.57 25.57 0.2K
14:25 25.56 25.56 25.56 25.56 4.1K
14:27 25.57 25.57 25.57 25.57 0.7K
14:28 25.57 25.57 25.57 25.57 0.5K
14:31 25.57 25.57 25.57 25.56 1.3K
14:32 25.56 25.56 25.56 25.56 0.4K
14:33 25.57 25.57 25.57 25.57 5.0K
14:34 25.57 25.57 25.57 25.56 0.4K
14:36 25.57 25.57 25.57 25.57 1.4K
14:37 25.57 25.57 25.57 25.57 3.1K
14:38 25.57 25.57 25.57 25.57 1.6K
14:40 25.57 25.57 25.57 25.57 4.4K
14:41 25.58 25.58 25.58 25.58 0.7K
14:42 25.58 25.58 25.58 25.58 5.2K
14:45 25.58 25.58 25.58 25.57 0.9K
14:46 25.57 25.58 25.57 25.58 0.8K
14:47 25.58 25.58 25.58 25.58 10.9K
14:48 25.58 25.58 25.58 25.58 1.0K
14:49 25.58 25.58 25.57 25.58 5.7K
14:50 25.57 25.57 25.57 25.57 3.2K
14:51 25.57 25.57 25.57 25.57 0.2K
14:52 25.57 25.57 25.57 25.57 2.5K
14:53 25.57 25.57 25.57 25.57 5.9K
14:54 25.57 25.57 25.57 25.57 0.2K
14:55 25.57 25.57 25.57 25.57 1.5K
14:56 25.58 25.58 25.58 25.58 4.0K
14:57 25.58 25.58 25.57 25.57 1.1K
14:58 25.57 25.57 25.57 25.57 2.4K
14:59 25.57 25.58 25.57 25.57 3.7K
15:00 25.58 25.58 25.58 25.58 0.2K
15:01 25.58 25.58 25.58 25.58 0.4K
15:03 25.58 25.58 25.58 25.58 2.0K
15:04 25.58 25.58 25.58 25.58 0.4K
15:05 25.58 25.59 25.58 25.59 11.6K
15:06 25.59 25.59 25.59 25.59 2.1K
15:08 25.59 25.59 25.58 25.58 0.8K
15:09 25.59 25.59 25.59 25.59 0.7K
15:10 25.59 25.59 25.59 25.59 0.2K
15:11 25.59 25.59 25.58 25.58 3.2K
15:12 25.59 25.59 25.58 25.59 1.2K
15:13 25.58 25.58 25.58 25.58 0.7K
15:15 25.59 25.59 25.58 25.58 1.7K
15:16 25.59 25.59 25.59 25.59 1.5K
15:17 25.58 25.58 25.58 25.58 1.3K
15:18 25.59 25.59 25.59 25.59 0.5K
15:19 25.59 25.59 25.59 25.59 0.3K
15:20 25.59 25.59 25.59 25.59 5.2K
15:21 25.59 25.59 25.59 25.59 0.2K
15:22 25.59 25.59 25.59 25.59 0.3K
15:23 25.59 25.59 25.59 25.59 0.2K
15:24 25.59 25.59 25.59 25.59 0.2K
15:26 25.59 25.59 25.59 25.59 1.5K
15:27 25.59 25.59 25.59 25.59 0.5K
15:28 25.59 25.59 25.59 25.59 0.2K
15:29 25.59 25.59 25.59 25.59 0.9K
15:30 25.59 25.59 25.59 25.59 0.2K
15:31 25.59 25.59 25.59 25.59 1.1K
15:32 25.59 25.59 25.59 25.59 46.8K
15:35 25.59 25.59 25.59 25.59 2.4K
15:37 25.59 25.59 25.59 25.59 1.0K
15:38 25.59 25.59 25.59 25.59 0.9K
15:40 25.59 25.59 25.59 25.59 0.8K
15:41 25.59 25.59 25.59 25.59 0.3K
15:42 25.59 25.59 25.59 25.59 0.5K
15:44 25.59 25.59 25.59 25.59 0.5K
15:46 25.59 25.59 25.58 25.59 13.8K
15:47 25.59 25.59 25.59 25.59 0.9K
15:48 25.58 25.58 25.58 25.58 2.3K
15:49 25.59 25.59 25.58 25.58 1.4K
15:50 25.59 25.59 25.59 25.59 2.4K
15:51 25.59 25.59 25.59 25.59 2.2K
15:52 25.58 25.59 25.58 25.58 2.1K
15:53 25.58 25.59 25.58 25.59 4.4K
15:54 25.58 25.58 25.58 25.58 0.7K
15:55 25.59 25.59 25.58 25.59 12.1K
15:56 25.59 25.59 25.58 25.58 0.5K
15:57 25.59 25.59 25.59 25.59 1.5K
15:58 25.59 25.59 25.59 25.59 3.6K
15:59 25.59 25.59 25.58 25.58 37.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available