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 25.67 25.68 25.67 25.68 72.8K
09:31 25.68 25.68 25.68 25.68 37.8K
09:32 25.67 25.68 25.67 25.67 12.9K
09:33 25.68 25.68 25.67 25.67 26.2K
09:34 25.67 25.67 25.67 25.67 1.1K
09:35 25.67 25.67 25.66 25.66 0.8K
09:36 25.66 25.67 25.66 25.66 8.0K
09:37 25.67 25.67 25.66 25.67 22.6K
09:38 25.67 25.67 25.67 25.67 3.9K
09:39 25.66 25.66 25.65 25.65 13.3K
09:40 25.65 25.65 25.65 25.65 16.3K
09:41 25.65 25.66 25.65 25.66 1.3K
09:42 25.66 25.66 25.66 25.66 0.8K
09:43 25.67 25.67 25.67 25.67 4.1K
09:44 25.67 25.67 25.65 25.66 10.8K
09:45 25.66 25.66 25.65 25.66 5.9K
09:46 25.66 25.66 25.65 25.65 6.1K
09:47 25.66 25.66 25.66 25.66 4.0K
09:48 25.66 25.66 25.66 25.66 0.8K
09:49 25.66 25.66 25.65 25.65 14.5K
09:50 25.64 25.65 25.64 25.65 1.4K
09:51 25.65 25.65 25.65 25.64 12.9K
09:52 25.65 25.65 25.65 25.65 1.0K
09:53 25.65 25.65 25.64 25.64 6.4K
09:54 25.64 25.64 25.63 25.63 10.3K
09:55 25.63 25.64 25.63 25.64 3.0K
09:56 25.64 25.64 25.64 25.64 0.4K
09:57 25.63 25.63 25.63 25.63 3.7K
09:58 25.63 25.63 25.63 25.63 7.1K
09:59 25.62 25.64 25.62 25.63 43.5K
10:00 25.63 25.63 25.62 25.62 8.0K
10:01 25.61 25.61 25.60 25.60 4.8K
10:03 25.62 25.62 25.62 25.62 5.1K
10:04 25.63 25.63 25.63 25.63 8.5K
10:05 25.64 25.64 25.64 25.64 2.7K
10:06 25.65 25.65 25.64 25.65 10.4K
10:07 25.64 25.65 25.64 25.65 1.3K
10:08 25.64 25.64 25.64 25.64 3.7K
10:09 25.64 25.64 25.63 25.63 4.3K
10:10 25.63 25.63 25.63 25.63 0.5K
10:11 25.62 25.62 25.62 25.62 1.3K
10:12 25.61 25.61 25.61 25.61 4.9K
10:13 25.62 25.62 25.62 25.62 3.6K
10:14 25.63 25.63 25.63 25.63 4.2K
10:15 25.63 25.63 25.62 25.63 7.1K
10:16 25.63 25.63 25.62 25.62 47.4K
10:17 25.63 25.63 25.63 25.63 0.7K
10:18 25.63 25.63 25.63 25.63 0.9K
10:19 25.62 25.62 25.62 25.62 0.4K
10:20 25.63 25.63 25.63 25.63 5.0K
10:21 25.62 25.62 25.62 25.62 4.2K
10:22 25.61 25.61 25.61 25.62 15.1K
10:23 25.62 25.63 25.62 25.62 4.2K
10:24 25.62 25.62 25.62 25.62 0.7K
10:27 25.63 25.63 25.63 25.63 2.0K
10:29 25.62 25.63 25.62 25.63 1.3K
10:30 25.63 25.63 25.63 25.63 2.6K
10:32 25.64 25.64 25.63 25.63 8.7K
10:33 25.63 25.64 25.63 25.64 1.9K
10:34 25.64 25.64 25.64 25.64 2.5K
10:35 25.64 25.64 25.64 25.64 0.3K
10:37 25.63 25.63 25.63 25.63 3.3K
10:38 25.62 25.62 25.61 25.61 2.5K
10:39 25.61 25.62 25.61 25.62 2.3K
10:41 25.62 25.62 25.62 25.62 2.0K
10:45 25.62 25.62 25.62 25.61 2.7K
10:46 25.62 25.62 25.62 25.62 6.0K
10:47 25.62 25.62 25.61 25.61 40.9K
10:48 25.61 25.61 25.61 25.61 2.0K
10:49 25.61 25.62 25.61 25.62 28.0K
10:51 25.62 25.62 25.62 25.62 3.0K
10:52 25.61 25.61 25.61 25.61 0.2K
10:53 25.61 25.61 25.61 25.61 0.4K
10:54 25.61 25.61 25.61 25.61 1.7K
10:55 25.61 25.61 25.61 25.61 0.3K
10:56 25.61 25.61 25.61 25.61 0.5K
10:57 25.60 25.61 25.60 25.61 1.8K
10:58 25.61 25.61 25.61 25.61 8.0K
10:59 25.61 25.61 25.61 25.61 2.0K
11:00 25.61 25.61 25.61 25.61 2.0K
11:01 25.62 25.62 25.61 25.61 2.1K
11:02 25.60 25.60 25.60 25.60 1.4K
11:03 25.60 25.60 25.60 25.60 0.7K
11:04 25.60 25.61 25.60 25.61 2.1K
11:05 25.60 25.60 25.60 25.60 8.6K
11:06 25.59 25.59 25.59 25.59 0.4K
11:07 25.60 25.60 25.60 25.60 0.1K
11:08 25.60 25.61 25.60 25.60 9.1K
11:09 25.59 25.60 25.59 25.60 3.1K
11:10 25.61 25.61 25.59 25.60 3.6K
11:11 25.59 25.60 25.59 25.60 4.5K
11:14 25.60 25.60 25.60 25.60 0.1K
11:15 25.61 25.61 25.60 25.60 2.3K
11:17 25.61 25.61 25.61 25.61 0.3K
11:19 25.60 25.60 25.60 25.60 1.9K
11:20 25.61 25.61 25.61 25.61 0.6K
11:21 25.61 25.61 25.61 25.61 6.7K
11:23 25.61 25.61 25.61 25.61 2.2K
11:24 25.61 25.61 25.60 25.60 0.4K
11:25 25.61 25.61 25.61 25.61 8.5K
11:26 25.60 25.61 25.60 25.61 0.4K
11:27 25.61 25.61 25.61 25.61 2.1K
11:28 25.61 25.61 25.61 25.61 0.3K
11:29 25.61 25.61 25.61 25.61 0.1K
11:30 25.61 25.61 25.61 25.61 0.3K
11:31 25.60 25.60 25.60 25.60 2.4K
11:32 25.59 25.60 25.59 25.60 1.8K
11:33 25.60 25.60 25.60 25.60 4.3K
11:34 25.60 25.61 25.60 25.61 1.5K
11:35 25.60 25.60 25.60 25.60 0.2K
11:36 25.61 25.61 25.61 25.61 2.2K
11:37 25.61 25.61 25.61 25.61 1.5K
11:38 25.61 25.61 25.61 25.61 0.6K
11:40 25.60 25.61 25.60 25.61 2.8K
11:41 25.61 25.61 25.60 25.60 3.7K
11:43 25.61 25.61 25.61 25.61 0.7K
11:44 25.60 25.60 25.60 25.60 0.2K
11:45 25.61 25.61 25.61 25.61 2.6K
11:46 25.61 25.61 25.61 25.61 2.0K
11:48 25.60 25.60 25.60 25.60 0.1K
11:49 25.60 25.61 25.60 25.61 5.9K
11:52 25.61 25.61 25.61 25.61 2.6K
11:53 25.61 25.61 25.61 25.61 4.0K
11:54 25.60 25.61 25.60 25.61 2.5K
11:55 25.61 25.61 25.60 25.60 0.5K
11:57 25.61 25.61 25.61 25.61 0.5K
11:58 25.61 25.61 25.60 25.61 7.2K
11:59 25.61 25.61 25.60 25.60 7.7K
12:00 25.61 25.61 25.61 25.61 0.4K
12:01 25.61 25.61 25.60 25.60 3.9K
12:02 25.60 25.60 25.60 25.60 0.1K
12:03 25.59 25.59 25.59 25.59 4.2K
12:04 25.59 25.59 25.59 25.59 0.6K
12:05 25.59 25.59 25.59 25.59 12.7K
12:06 25.59 25.59 25.59 25.59 0.8K
12:07 25.58 25.58 25.58 25.58 0.5K
12:08 25.59 25.59 25.59 25.59 1.4K
12:09 25.59 25.60 25.59 25.60 3.6K
12:10 25.59 25.60 25.59 25.60 1.5K
12:11 25.60 25.60 25.60 25.60 0.9K
12:14 25.60 25.60 25.60 25.60 0.1K
12:15 25.59 25.60 25.59 25.60 0.3K
12:16 25.60 25.60 25.60 25.60 3.3K
12:17 25.60 25.60 25.59 25.59 9.8K
12:20 25.58 25.58 25.58 25.58 0.6K
12:21 25.58 25.58 25.58 25.58 0.4K
12:22 25.58 25.59 25.58 25.59 33.1K
12:23 25.60 25.60 25.59 25.58 13.7K
12:24 25.59 25.59 25.59 25.59 0.4K
12:25 25.59 25.59 25.59 25.59 2.9K
12:26 25.59 25.59 25.59 25.59 5.0K
12:27 25.59 25.59 25.58 25.58 2.2K
12:28 25.58 25.58 25.58 25.58 0.8K
12:31 25.59 25.60 25.59 25.60 6.5K
12:32 25.59 25.60 25.59 25.60 1.4K
12:33 25.59 25.59 25.58 25.58 5.9K
12:34 25.59 25.59 25.59 25.59 1.8K
12:35 25.59 25.59 25.59 25.59 4.4K
12:36 25.59 25.59 25.59 25.59 3.5K
12:37 25.59 25.60 25.59 25.60 2.2K
12:38 25.59 25.59 25.59 25.59 0.6K
12:39 25.60 25.60 25.60 25.60 5.1K
12:41 25.60 25.60 25.60 25.60 1.8K
12:42 25.59 25.60 25.59 25.60 0.9K
12:45 25.60 25.60 25.60 25.60 0.9K
12:47 25.60 25.60 25.59 25.60 2.5K
12:48 25.59 25.60 25.59 25.60 0.7K
12:49 25.59 25.59 25.59 25.59 1.2K
12:50 25.60 25.60 25.59 25.59 1.0K
12:51 25.60 25.60 25.60 25.60 0.1K
12:52 25.60 25.60 25.59 25.59 3.6K
12:54 25.59 25.59 25.59 25.59 0.2K
12:56 25.60 25.60 25.60 25.60 1.7K
12:58 25.59 25.60 25.59 25.60 2.5K
12:59 25.59 25.59 25.59 25.59 0.2K
13:01 25.60 25.60 25.59 25.59 1.5K
13:02 25.59 25.59 25.59 25.59 1.6K
13:03 25.59 25.59 25.58 25.59 0.6K
13:04 25.59 25.59 25.59 25.58 3.1K
13:05 25.58 25.59 25.58 25.58 1.6K
13:06 25.59 25.59 25.59 25.59 1.4K
13:07 25.59 25.59 25.59 25.59 4.5K
13:08 25.59 25.59 25.59 25.59 3.9K
13:09 25.59 25.59 25.59 25.59 0.5K
13:10 25.60 25.60 25.60 25.60 0.3K
13:11 25.60 25.60 25.59 25.59 1.6K
13:13 25.60 25.60 25.60 25.60 0.7K
13:16 25.60 25.60 25.60 25.60 0.9K
13:18 25.60 25.60 25.60 25.60 0.8K
13:19 25.60 25.60 25.60 25.60 0.7K
13:20 25.60 25.60 25.60 25.60 0.2K
13:21 25.59 25.60 25.59 25.60 2.6K
13:22 25.60 25.60 25.60 25.60 1.2K
13:23 25.59 25.59 25.59 25.59 0.2K
13:24 25.59 25.59 25.59 25.59 6.1K
13:25 25.59 25.59 25.58 25.58 0.8K
13:26 25.59 25.59 25.59 25.59 0.6K
13:28 25.59 25.59 25.59 25.59 3.9K
13:31 25.59 25.59 25.59 25.59 0.2K
13:32 25.59 25.59 25.59 25.59 1.6K
13:34 25.59 25.59 25.59 25.59 2.9K
13:35 25.59 25.59 25.59 25.59 0.3K
13:36 25.59 25.59 25.59 25.59 6.6K
13:38 25.59 25.59 25.59 25.59 12.9K
13:39 25.60 25.60 25.60 25.60 1.6K
13:41 25.60 25.60 25.60 25.60 0.3K
13:42 25.60 25.60 25.59 25.59 40.7K
13:44 25.60 25.61 25.60 25.61 27.9K
13:45 25.60 25.60 25.60 25.60 1.9K
13:48 25.61 25.61 25.61 25.61 1.4K
13:49 25.61 25.61 25.61 25.61 0.2K
13:50 25.61 25.61 25.61 25.61 0.2K
13:51 25.61 25.61 25.61 25.61 2.7K
13:52 25.60 25.60 25.60 25.60 14.8K
13:54 25.60 25.60 25.60 25.60 1.8K
13:55 25.60 25.60 25.60 25.60 15.8K
13:56 25.61 25.61 25.61 25.61 2.0K
13:58 25.61 25.61 25.61 25.61 0.6K
13:59 25.61 25.61 25.60 25.60 1.0K
14:00 25.60 25.60 25.60 25.60 1.7K
14:01 25.61 25.61 25.60 25.60 3.4K
14:02 25.60 25.60 25.60 25.60 8.2K
14:03 25.60 25.60 25.60 25.60 9.9K
14:06 25.59 25.60 25.59 25.60 1.6K
14:07 25.60 25.60 25.60 25.60 0.2K
14:08 25.60 25.60 25.59 25.60 5.7K
14:12 25.60 25.60 25.60 25.60 0.3K
14:14 25.60 25.60 25.59 25.59 3.0K
14:15 25.60 25.60 25.60 25.60 0.7K
14:16 25.60 25.60 25.60 25.60 0.6K
14:17 25.60 25.60 25.60 25.60 1.0K
14:18 25.59 25.59 25.59 25.59 0.7K
14:19 25.59 25.59 25.59 25.59 1.2K
14:21 25.60 25.60 25.59 25.59 0.5K
14:22 25.60 25.60 25.60 25.60 0.1K
14:23 25.60 25.60 25.60 25.60 0.2K
14:24 25.60 25.60 25.60 25.60 0.4K
14:26 25.60 25.60 25.59 25.59 0.4K
14:27 25.60 25.60 25.60 25.60 0.6K
14:29 25.60 25.60 25.59 25.60 1.7K
14:30 25.60 25.60 25.60 25.60 0.8K
14:31 25.60 25.60 25.60 25.60 0.6K
14:34 25.59 25.59 25.59 25.59 2.0K
14:35 25.59 25.60 25.59 25.60 6.2K
14:36 25.60 25.60 25.60 25.60 0.1K
14:38 25.59 25.59 25.59 25.59 1.8K
14:40 25.59 25.59 25.59 25.59 0.9K
14:41 25.59 25.59 25.59 25.59 3.3K
14:42 25.59 25.59 25.59 25.59 0.3K
14:44 25.59 25.59 25.59 25.59 0.8K
14:47 25.59 25.59 25.59 25.59 0.3K
14:48 25.59 25.59 25.59 25.59 0.5K
14:49 25.59 25.59 25.59 25.59 0.3K
14:50 25.59 25.59 25.59 25.59 0.7K
14:51 25.59 25.59 25.58 25.58 3.2K
14:53 25.59 25.59 25.59 25.59 0.5K
14:54 25.59 25.59 25.59 25.59 1.0K
14:55 25.58 25.58 25.58 25.58 0.1K
14:56 25.59 25.59 25.59 25.59 0.8K
14:57 25.58 25.58 25.58 25.58 2.6K
14:58 25.59 25.59 25.59 25.59 1.3K
14:59 25.59 25.59 25.59 25.59 0.2K
15:01 25.59 25.59 25.59 25.59 1.4K
15:02 25.58 25.58 25.58 25.58 0.2K
15:04 25.59 25.59 25.59 25.59 1.4K
15:05 25.59 25.59 25.59 25.59 0.7K
15:07 25.58 25.59 25.58 25.59 0.3K
15:08 25.59 25.59 25.59 25.59 2.3K
15:09 25.59 25.59 25.58 25.58 2.9K
15:10 25.58 25.59 25.58 25.59 0.8K
15:11 25.59 25.59 25.59 25.59 0.4K
15:12 25.59 25.59 25.59 25.59 7.3K
15:13 25.59 25.59 25.59 25.59 1.4K
15:14 25.58 25.58 25.58 25.58 2.2K
15:15 25.59 25.59 25.59 25.59 0.5K
15:17 25.59 25.59 25.58 25.59 8.4K
15:18 25.59 25.59 25.58 25.58 0.7K
15:19 25.59 25.59 25.59 25.58 2.7K
15:20 25.59 25.59 25.59 25.59 0.6K
15:21 25.59 25.59 25.59 25.59 5.2K
15:22 25.59 25.59 25.59 25.59 0.5K
15:23 25.59 25.59 25.59 25.59 0.3K
15:24 25.59 25.59 25.58 25.58 1.0K
15:25 25.59 25.59 25.59 25.59 7.4K
15:26 25.59 25.59 25.59 25.59 4.4K
15:27 25.59 25.60 25.59 25.60 3.9K
15:28 25.60 25.60 25.60 25.60 1.0K
15:29 25.60 25.60 25.59 25.59 0.6K
15:30 25.60 25.60 25.60 25.60 1.5K
15:31 25.60 25.60 25.60 25.60 0.8K
15:32 25.60 25.60 25.60 25.60 2.0K
15:33 25.59 25.60 25.59 25.60 2.0K
15:35 25.59 25.59 25.59 25.59 0.7K
15:36 25.60 25.60 25.59 25.59 1.1K
15:37 25.60 25.60 25.59 25.59 0.6K
15:39 25.59 25.59 25.59 25.59 1.1K
15:40 25.60 25.60 25.59 25.60 2.7K
15:41 25.59 25.60 25.59 25.60 1.1K
15:44 25.59 25.59 25.59 25.59 5.2K
15:45 25.59 25.59 25.59 25.59 0.5K
15:46 25.59 25.60 25.59 25.60 6.1K
15:47 25.59 25.59 25.59 25.59 1.9K
15:48 25.60 25.60 25.59 25.60 1.0K
15:49 25.60 25.60 25.59 25.59 0.8K
15:50 25.60 25.60 25.60 25.60 0.1K
15:51 25.60 25.60 25.60 25.60 0.7K
15:52 25.60 25.60 25.59 25.60 10.6K
15:53 25.60 25.60 25.60 25.60 0.1K
15:54 25.60 25.60 25.60 25.60 25.8K
15:55 25.59 25.59 25.59 25.59 11.0K
15:56 25.60 25.60 25.60 25.60 23.0K
15:57 25.61 25.61 25.61 25.61 13.0K
15:58 25.60 25.60 25.60 25.60 31.8K
15:59 25.60 25.61 25.60 25.61 151.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available