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 26.16 26.16 26.14 26.14 143.3K
09:31 26.15 26.15 26.15 26.15 1.4K
09:32 26.15 26.15 26.14 26.14 14.8K
09:33 26.14 26.16 26.14 26.16 11.5K
09:34 26.16 26.16 26.15 26.16 14.1K
09:35 26.16 26.16 26.15 26.16 33.7K
09:36 26.15 26.16 26.15 26.15 20.4K
09:37 26.15 26.15 26.15 26.14 10.6K
09:38 26.14 26.15 26.13 26.15 20.4K
09:39 26.15 26.15 26.15 26.15 5.8K
09:40 26.15 26.15 26.15 26.15 8.1K
09:41 26.15 26.15 26.15 26.15 5.5K
09:42 26.16 26.16 26.16 26.16 11.4K
09:43 26.16 26.16 26.16 26.16 9.0K
09:44 26.16 26.16 26.15 26.16 2.9K
09:45 26.16 26.16 26.15 26.15 5.2K
09:46 26.16 26.17 26.16 26.17 2.6K
09:47 26.16 26.16 26.16 26.16 6.0K
09:48 26.17 26.17 26.17 26.17 1.8K
09:49 26.17 26.18 26.17 26.18 25.1K
09:50 26.17 26.18 26.17 26.18 1.2K
09:51 26.17 26.18 26.17 26.18 7.1K
09:52 26.18 26.19 26.18 26.19 6.7K
09:53 26.19 26.19 26.18 26.19 2.4K
09:54 26.19 26.19 26.19 26.19 8.6K
09:55 26.19 26.20 26.19 26.19 11.7K
09:56 26.18 26.19 26.18 26.19 23.5K
09:57 26.19 26.19 26.19 26.19 2.1K
09:58 26.18 26.19 26.17 26.17 62.3K
09:59 26.16 26.16 26.16 26.16 10.8K
10:00 26.16 26.16 26.16 26.16 9.6K
10:01 26.16 26.16 26.16 26.16 0.7K
10:02 26.16 26.17 26.16 26.17 6.9K
10:03 26.17 26.18 26.17 26.17 3.9K
10:04 26.17 26.17 26.16 26.17 1.5K
10:05 26.17 26.17 26.17 26.17 5.0K
10:06 26.17 26.18 26.17 26.18 8.4K
10:07 26.18 26.18 26.18 26.18 23.1K
10:08 26.18 26.18 26.18 26.18 1.3K
10:09 26.18 26.18 26.18 26.18 2.4K
10:10 26.18 26.18 26.18 26.18 7.1K
10:12 26.18 26.18 26.18 26.18 0.5K
10:13 26.18 26.18 26.18 26.18 23.7K
10:15 26.19 26.19 26.18 26.18 8.4K
10:16 26.18 26.18 26.18 26.18 9.1K
10:17 26.18 26.19 26.18 26.19 15.3K
10:18 26.18 26.18 26.18 26.18 3.0K
10:20 26.18 26.18 26.18 26.18 1.6K
10:21 26.18 26.18 26.17 26.18 8.4K
10:22 26.17 26.18 26.17 26.18 7.3K
10:23 26.16 26.17 26.16 26.16 13.1K
10:24 26.17 26.17 26.17 26.17 16.5K
10:25 26.17 26.18 26.17 26.18 10.8K
10:26 26.18 26.18 26.17 26.17 1.5K
10:27 26.18 26.18 26.18 26.18 2.8K
10:28 26.18 26.18 26.18 26.18 2.4K
10:29 26.19 26.19 26.19 26.19 0.4K
10:30 26.19 26.19 26.19 26.19 13.9K
10:31 26.18 26.18 26.18 26.18 1.7K
10:32 26.18 26.18 26.18 26.17 1.5K
10:33 26.17 26.18 26.17 26.18 1.3K
10:34 26.19 26.19 26.18 26.18 10.1K
10:35 26.18 26.19 26.18 26.19 2.8K
10:36 26.18 26.18 26.17 26.18 15.2K
10:37 26.17 26.18 26.17 26.17 8.8K
10:38 26.17 26.19 26.17 26.19 12.5K
10:39 26.19 26.19 26.19 26.19 0.4K
10:40 26.18 26.20 26.18 26.20 4.0K
10:41 26.20 26.20 26.20 26.20 2.5K
10:42 26.20 26.20 26.18 26.18 22.8K
10:43 26.19 26.19 26.19 26.19 1.2K
10:44 26.19 26.19 26.19 26.19 14.2K
10:45 26.19 26.19 26.19 26.19 10.7K
10:46 26.20 26.20 26.19 26.19 27.4K
10:47 26.18 26.18 26.18 26.18 0.3K
10:48 26.19 26.19 26.18 26.18 1.0K
10:49 26.19 26.19 26.19 26.19 0.2K
10:50 26.18 26.19 26.18 26.19 0.7K
10:51 26.19 26.19 26.18 26.18 4.2K
10:52 26.18 26.18 26.18 26.18 0.7K
10:53 26.18 26.19 26.18 26.19 0.4K
10:54 26.19 26.19 26.18 26.18 11.3K
10:55 26.19 26.19 26.18 26.18 0.3K
10:57 26.18 26.19 26.18 26.19 21.1K
10:58 26.20 26.20 26.20 26.20 1.1K
10:59 26.20 26.20 26.19 26.19 0.4K
11:00 26.19 26.20 26.19 26.20 0.3K
11:01 26.19 26.19 26.19 26.19 20.7K
11:02 26.19 26.19 26.19 26.19 0.4K
11:03 26.19 26.19 26.19 26.19 22.5K
11:04 26.19 26.19 26.18 26.18 6.0K
11:05 26.18 26.19 26.18 26.19 12.4K
11:06 26.19 26.19 26.19 26.19 0.4K
11:07 26.19 26.19 26.18 26.19 7.7K
11:08 26.19 26.19 26.19 26.19 7.2K
11:09 26.19 26.19 26.18 26.19 6.7K
11:10 26.19 26.19 26.18 26.19 6.0K
11:11 26.19 26.19 26.19 26.19 3.6K
11:12 26.19 26.19 26.19 26.19 3.4K
11:13 26.19 26.19 26.18 26.19 3.5K
11:14 26.18 26.19 26.18 26.19 3.5K
11:15 26.19 26.19 26.19 26.19 4.8K
11:16 26.19 26.19 26.18 26.18 23.1K
11:17 26.18 26.18 26.18 26.17 0.7K
11:19 26.17 26.18 26.17 26.18 3.1K
11:20 26.17 26.17 26.16 26.16 2.0K
11:21 26.16 26.16 26.14 26.14 4.0K
11:22 26.14 26.16 26.14 26.16 13.6K
11:23 26.16 26.16 26.15 26.16 24.9K
11:24 26.16 26.16 26.16 26.16 0.3K
11:25 26.16 26.16 26.16 26.16 11.8K
11:26 26.16 26.16 26.16 26.16 0.2K
11:27 26.15 26.16 26.15 26.16 6.2K
11:28 26.16 26.16 26.16 26.16 0.7K
11:29 26.15 26.15 26.15 26.15 3.3K
11:30 26.15 26.15 26.15 26.15 1.2K
11:31 26.15 26.15 26.15 26.15 0.7K
11:32 26.14 26.15 26.14 26.15 36.2K
11:34 26.15 26.15 26.14 26.15 3.7K
11:35 26.16 26.16 26.16 26.16 0.5K
11:36 26.15 26.16 26.15 26.16 15.1K
11:37 26.16 26.16 26.16 26.16 0.5K
11:38 26.16 26.16 26.16 26.16 0.5K
11:39 26.16 26.16 26.16 26.16 0.7K
11:40 26.15 26.16 26.15 26.16 5.9K
11:41 26.16 26.16 26.15 26.16 5.1K
11:42 26.16 26.16 26.16 26.16 0.5K
11:43 26.16 26.16 26.15 26.15 2.9K
11:44 26.15 26.15 26.15 26.15 1.7K
11:45 26.15 26.15 26.15 26.15 0.2K
11:46 26.16 26.16 26.15 26.16 15.5K
11:48 26.16 26.17 26.15 26.17 16.8K
11:49 26.16 26.17 26.16 26.17 3.3K
11:50 26.17 26.17 26.17 26.17 0.5K
11:51 26.17 26.18 26.17 26.18 1.5K
11:52 26.18 26.18 26.18 26.18 2.7K
11:53 26.18 26.18 26.18 26.18 4.2K
11:54 26.18 26.18 26.18 26.18 0.2K
11:55 26.17 26.17 26.17 26.17 0.7K
11:58 26.18 26.18 26.17 26.17 3.6K
11:59 26.18 26.18 26.18 26.18 1.2K
12:00 26.19 26.19 26.19 26.19 15.6K
12:01 26.19 26.19 26.19 26.19 2.7K
12:03 26.19 26.19 26.19 26.19 3.2K
12:05 26.19 26.19 26.19 26.19 22.3K
12:06 26.19 26.19 26.19 26.18 1.9K
12:07 26.19 26.19 26.19 26.19 5.9K
12:08 26.20 26.20 26.20 26.20 10.7K
12:09 26.20 26.20 26.20 26.20 3.4K
12:10 26.20 26.20 26.20 26.20 0.4K
12:11 26.20 26.20 26.20 26.20 18.9K
12:12 26.20 26.20 26.19 26.19 5.2K
12:13 26.20 26.21 26.20 26.21 17.3K
12:14 26.21 26.21 26.21 26.21 1.9K
12:15 26.21 26.21 26.20 26.20 1.7K
12:16 26.20 26.21 26.20 26.21 2.1K
12:18 26.20 26.20 26.20 26.20 2.0K
12:19 26.20 26.20 26.20 26.20 0.6K
12:20 26.21 26.21 26.20 26.21 1.6K
12:21 26.21 26.21 26.21 26.21 9.2K
12:22 26.21 26.22 26.21 26.22 0.9K
12:23 26.22 26.22 26.21 26.22 11.7K
12:25 26.21 26.22 26.21 26.22 10.2K
12:26 26.22 26.22 26.22 26.22 3.8K
12:27 26.22 26.22 26.22 26.21 4.2K
12:28 26.21 26.21 26.21 26.22 3.2K
12:29 26.21 26.21 26.21 26.21 3.9K
12:30 26.21 26.21 26.21 26.21 1.4K
12:31 26.22 26.23 26.22 26.23 2.6K
12:32 26.23 26.23 26.23 26.23 1.7K
12:33 26.23 26.23 26.23 26.23 0.3K
12:34 26.23 26.23 26.23 26.23 2.6K
12:35 26.22 26.23 26.22 26.23 0.8K
12:36 26.23 26.23 26.23 26.23 3.5K
12:37 26.23 26.23 26.22 26.22 4.0K
12:38 26.22 26.23 26.22 26.23 8.5K
12:39 26.23 26.23 26.22 26.22 8.8K
12:40 26.22 26.22 26.22 26.22 5.7K
12:41 26.22 26.22 26.22 26.22 0.9K
12:42 26.21 26.21 26.21 26.21 0.6K
12:43 26.22 26.22 26.22 26.22 1.2K
12:44 26.22 26.22 26.22 26.22 16.7K
12:45 26.22 26.22 26.22 26.22 5.5K
12:46 26.22 26.23 26.22 26.23 40.2K
12:47 26.23 26.23 26.22 26.23 4.4K
12:48 26.24 26.24 26.23 26.24 15.7K
12:49 26.24 26.24 26.23 26.23 1.1K
12:50 26.24 26.24 26.23 26.24 57.1K
12:51 26.23 26.24 26.23 26.23 62.3K
12:52 26.24 26.24 26.23 26.23 21.0K
12:53 26.24 26.24 26.22 26.23 31.1K
12:54 26.24 26.24 26.23 26.23 19.6K
12:55 26.24 26.24 26.23 26.24 6.0K
12:56 26.24 26.24 26.24 26.24 0.5K
12:57 26.23 26.23 26.23 26.23 34.9K
12:58 26.23 26.23 26.23 26.23 7.2K
13:00 26.23 26.23 26.23 26.23 0.1K
13:01 26.22 26.22 26.22 26.22 0.2K
13:02 26.23 26.23 26.22 26.23 72.7K
13:03 26.23 26.23 26.22 26.22 26.4K
13:04 26.23 26.24 26.23 26.23 14.0K
13:05 26.24 26.24 26.23 26.24 5.4K
13:06 26.24 26.24 26.23 26.23 7.3K
13:07 26.23 26.24 26.23 26.23 26.6K
13:08 26.23 26.23 26.23 26.23 5.2K
13:09 26.23 26.23 26.23 26.23 12.4K
13:10 26.23 26.23 26.23 26.23 37.5K
13:11 26.23 26.23 26.23 26.23 3.4K
13:12 26.23 26.23 26.23 26.23 1.9K
13:13 26.23 26.23 26.23 26.23 3.3K
13:14 26.23 26.23 26.23 26.23 1.7K
13:15 26.23 26.23 26.23 26.23 0.7K
13:16 26.23 26.23 26.23 26.23 3.2K
13:18 26.23 26.23 26.23 26.23 0.1K
13:19 26.22 26.23 26.22 26.23 2.2K
13:20 26.22 26.22 26.22 26.22 0.5K
13:21 26.23 26.23 26.22 26.22 2.2K
13:22 26.22 26.22 26.22 26.22 0.7K
13:23 26.22 26.23 26.22 26.23 2.6K
13:24 26.23 26.23 26.23 26.23 1.7K
13:25 26.23 26.23 26.23 26.22 9.2K
13:26 26.23 26.23 26.23 26.23 7.1K
13:27 26.23 26.23 26.22 26.22 8.9K
13:28 26.23 26.23 26.23 26.23 2.7K
13:29 26.23 26.23 26.23 26.23 3.8K
13:30 26.23 26.23 26.23 26.23 1.2K
13:31 26.23 26.23 26.23 26.23 7.3K
13:32 26.23 26.23 26.23 26.23 2.5K
13:33 26.23 26.23 26.22 26.23 2.0K
13:34 26.23 26.23 26.23 26.23 0.6K
13:35 26.23 26.23 26.23 26.23 3.3K
13:36 26.23 26.23 26.23 26.23 2.9K
13:37 26.23 26.23 26.23 26.23 5.6K
13:38 26.22 26.23 26.22 26.23 0.8K
13:39 26.23 26.23 26.23 26.23 1.3K
13:40 26.23 26.23 26.22 26.23 1.0K
13:41 26.23 26.23 26.23 26.23 1.2K
13:42 26.23 26.23 26.22 26.23 0.9K
13:43 26.23 26.23 26.23 26.23 0.8K
13:44 26.23 26.23 26.23 26.23 1.7K
13:45 26.23 26.23 26.23 26.23 0.6K
13:46 26.23 26.23 26.22 26.23 1.6K
13:47 26.22 26.24 26.22 26.23 27.4K
13:48 26.23 26.24 26.23 26.24 4.8K
13:49 26.24 26.24 26.24 26.24 2.5K
13:50 26.24 26.24 26.23 26.23 1.0K
13:51 26.24 26.24 26.24 26.24 0.1K
13:52 26.24 26.25 26.24 26.25 13.5K
13:53 26.25 26.25 26.25 26.25 1.5K
13:54 26.25 26.25 26.25 26.25 4.0K
13:55 26.25 26.25 26.25 26.25 8.1K
13:56 26.25 26.25 26.25 26.24 4.3K
13:59 26.25 26.25 26.25 26.25 0.2K
14:01 26.25 26.25 26.25 26.25 0.2K
14:02 26.25 26.25 26.25 26.25 0.5K
14:03 26.24 26.25 26.24 26.25 6.3K
14:04 26.25 26.25 26.25 26.25 1.2K
14:06 26.25 26.25 26.25 26.25 1.5K
14:07 26.24 26.24 26.24 26.24 0.5K
14:08 26.25 26.25 26.25 26.25 1.4K
14:09 26.25 26.25 26.25 26.25 11.0K
14:10 26.25 26.25 26.25 26.25 0.6K
14:11 26.25 26.25 26.25 26.25 0.5K
14:12 26.25 26.25 26.24 26.24 4.5K
14:13 26.24 26.25 26.24 26.25 101.1K
14:14 26.25 26.25 26.24 26.25 19.2K
14:15 26.25 26.25 26.25 26.25 0.7K
14:16 26.25 26.25 26.25 26.25 0.9K
14:17 26.25 26.25 26.25 26.25 3.6K
14:18 26.25 26.25 26.24 26.25 1.7K
14:19 26.25 26.26 26.25 26.26 29.6K
14:20 26.25 26.26 26.25 26.25 13.0K
14:21 26.25 26.25 26.24 26.24 0.9K
14:22 26.25 26.25 26.24 26.24 6.7K
14:23 26.24 26.24 26.24 26.24 1.7K
14:24 26.24 26.25 26.24 26.25 2.5K
14:25 26.25 26.25 26.25 26.25 0.8K
14:26 26.24 26.24 26.24 26.24 0.1K
14:27 26.25 26.25 26.25 26.25 0.9K
14:28 26.25 26.25 26.25 26.25 1.7K
14:29 26.25 26.25 26.25 26.25 15.5K
14:30 26.25 26.25 26.24 26.24 6.0K
14:31 26.24 26.25 26.24 26.25 5.0K
14:32 26.24 26.25 26.24 26.25 1.1K
14:33 26.25 26.25 26.25 26.25 2.8K
14:34 26.25 26.26 26.25 26.26 37.5K
14:35 26.26 26.26 26.25 26.25 31.2K
14:36 26.24 26.25 26.24 26.24 24.9K
14:37 26.25 26.25 26.24 26.24 2.3K
14:38 26.25 26.25 26.25 26.25 2.2K
14:39 26.25 26.25 26.25 26.25 4.0K
14:41 26.25 26.25 26.25 26.25 5.2K
14:43 26.25 26.25 26.25 26.25 1.2K
14:45 26.25 26.25 26.25 26.25 1.9K
14:46 26.25 26.25 26.25 26.25 2.7K
14:47 26.25 26.25 26.25 26.25 16.7K
14:48 26.25 26.25 26.25 26.25 5.7K
14:49 26.25 26.25 26.25 26.25 1.0K
14:50 26.25 26.25 26.24 26.24 10.6K
14:51 26.25 26.25 26.24 26.24 2.9K
14:52 26.25 26.25 26.25 26.25 21.0K
14:53 26.25 26.26 26.25 26.25 10.6K
14:54 26.26 26.26 26.26 26.26 11.1K
14:55 26.26 26.26 26.26 26.26 0.3K
14:56 26.26 26.26 26.26 26.26 0.9K
14:57 26.26 26.26 26.26 26.25 2.4K
14:58 26.26 26.26 26.26 26.26 0.4K
14:59 26.25 26.25 26.25 26.25 15.3K
15:00 26.25 26.26 26.25 26.26 0.8K
15:01 26.26 26.26 26.25 26.25 0.7K
15:02 26.26 26.26 26.26 26.26 3.1K
15:03 26.26 26.26 26.26 26.26 8.7K
15:05 26.26 26.26 26.26 26.26 0.5K
15:06 26.24 26.24 26.24 26.24 13.6K
15:07 26.24 26.24 26.24 26.24 2.7K
15:08 26.25 26.25 26.25 26.24 2.0K
15:10 26.25 26.25 26.25 26.25 11.9K
15:11 26.25 26.25 26.25 26.25 0.6K
15:12 26.25 26.25 26.24 26.25 3.5K
15:13 26.25 26.25 26.25 26.25 1.6K
15:14 26.24 26.25 26.24 26.25 3.4K
15:15 26.24 26.25 26.24 26.25 1.8K
15:16 26.25 26.25 26.25 26.25 0.8K
15:17 26.25 26.25 26.25 26.25 1.7K
15:18 26.25 26.25 26.25 26.25 23.2K
15:19 26.25 26.26 26.25 26.26 30.7K
15:20 26.25 26.26 26.25 26.26 0.8K
15:21 26.25 26.25 26.25 26.25 0.4K
15:22 26.25 26.26 26.25 26.26 0.7K
15:23 26.25 26.26 26.25 26.26 1.7K
15:24 26.25 26.26 26.25 26.26 8.2K
15:25 26.26 26.26 26.25 26.26 9.6K
15:26 26.26 26.26 26.26 26.26 7.6K
15:27 26.26 26.26 26.26 26.26 2.1K
15:28 26.26 26.26 26.26 26.26 1.3K
15:29 26.26 26.26 26.26 26.26 8.0K
15:30 26.26 26.26 26.25 26.26 9.2K
15:31 26.26 26.26 26.25 26.26 1.9K
15:32 26.26 26.26 26.25 26.24 22.8K
15:33 26.25 26.25 26.25 26.25 6.3K
15:34 26.25 26.25 26.25 26.25 1.7K
15:35 26.24 26.25 26.24 26.25 1.0K
15:36 26.25 26.25 26.25 26.24 2.2K
15:37 26.25 26.25 26.25 26.25 10.4K
15:38 26.25 26.25 26.25 26.25 3.7K
15:39 26.25 26.25 26.24 26.25 15.2K
15:40 26.25 26.25 26.24 26.25 24.4K
15:41 26.25 26.25 26.24 26.25 24.1K
15:42 26.25 26.25 26.24 26.25 6.5K
15:43 26.25 26.25 26.25 26.25 5.8K
15:44 26.25 26.25 26.25 26.25 2.8K
15:45 26.25 26.26 26.25 26.26 12.0K
15:46 26.26 26.27 26.26 26.27 25.7K
15:47 26.27 26.27 26.27 26.27 4.1K
15:48 26.27 26.27 26.26 26.27 6.8K
15:49 26.27 26.27 26.26 26.26 2.2K
15:50 26.26 26.27 26.26 26.27 34.2K
15:51 26.27 26.27 26.27 26.27 15.7K
15:52 26.27 26.27 26.27 26.27 31.9K
15:53 26.27 26.28 26.26 26.28 21.0K
15:54 26.28 26.28 26.28 26.28 5.4K
15:55 26.28 26.28 26.28 26.28 8.4K
15:56 26.28 26.28 26.27 26.28 26.7K
15:57 26.28 26.28 26.27 26.27 3.4K
15:58 26.28 26.28 26.28 26.28 10.9K
15:59 26.28 26.28 26.26 26.26 72.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available