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 26.27 26.27 26.26 26.26 116.4K
09:31 26.27 26.27 26.27 26.27 3.7K
09:32 26.27 26.27 26.27 26.27 2.3K
09:33 26.27 26.28 26.27 26.28 2.4K
09:34 26.28 26.28 26.28 26.28 0.2K
09:35 26.28 26.28 26.27 26.27 0.7K
09:36 26.29 26.29 26.29 26.29 0.9K
09:37 26.29 26.29 26.28 26.28 2.3K
09:38 26.30 26.30 26.30 26.30 11.6K
09:39 26.30 26.30 26.29 26.30 7.0K
09:40 26.30 26.31 26.30 26.30 12.2K
09:41 26.31 26.32 26.31 26.32 9.6K
09:42 26.32 26.32 26.32 26.32 15.0K
09:43 26.32 26.32 26.31 26.31 1.5K
09:44 26.31 26.31 26.31 26.31 16.9K
09:45 26.31 26.31 26.30 26.30 13.2K
09:46 26.30 26.31 26.30 26.31 10.0K
09:47 26.32 26.32 26.31 26.32 15.2K
09:48 26.31 26.32 26.30 26.32 30.4K
09:49 26.32 26.32 26.32 26.32 3.3K
09:50 26.32 26.32 26.32 26.32 23.7K
09:51 26.32 26.32 26.31 26.32 9.6K
09:52 26.32 26.32 26.32 26.32 2.6K
09:53 26.31 26.32 26.31 26.32 10.9K
09:54 26.31 26.32 26.31 26.32 4.2K
09:55 26.32 26.33 26.32 26.33 21.7K
09:56 26.33 26.33 26.32 26.32 17.0K
09:57 26.33 26.33 26.33 26.33 6.9K
09:58 26.33 26.33 26.33 26.33 4.4K
09:59 26.35 26.35 26.35 26.35 6.9K
10:00 26.35 26.35 26.35 26.35 3.5K
10:01 26.36 26.36 26.35 26.36 6.4K
10:02 26.36 26.36 26.36 26.36 13.1K
10:03 26.36 26.36 26.36 26.36 0.3K
10:04 26.35 26.35 26.35 26.35 5.4K
10:05 26.37 26.37 26.36 26.36 16.6K
10:06 26.36 26.36 26.36 26.36 4.7K
10:07 26.36 26.36 26.34 26.35 19.0K
10:08 26.37 26.37 26.36 26.36 16.4K
10:09 26.36 26.37 26.36 26.37 7.0K
10:10 26.37 26.38 26.37 26.38 2.3K
10:11 26.37 26.38 26.37 26.38 1.3K
10:12 26.38 26.39 26.38 26.39 11.9K
10:13 26.38 26.40 26.38 26.40 17.4K
10:14 26.40 26.40 26.39 26.40 15.4K
10:15 26.39 26.40 26.39 26.40 13.1K
10:16 26.40 26.40 26.40 26.40 1.3K
10:17 26.40 26.40 26.40 26.40 8.7K
10:18 26.40 26.40 26.38 26.38 15.4K
10:19 26.37 26.38 26.37 26.38 6.2K
10:20 26.38 26.40 26.38 26.39 43.2K
10:21 26.39 26.39 26.38 26.39 34.7K
10:22 26.39 26.39 26.39 26.39 4.0K
10:23 26.38 26.39 26.38 26.39 1.1K
10:24 26.38 26.39 26.38 26.39 2.1K
10:25 26.38 26.39 26.38 26.39 3.0K
10:26 26.38 26.39 26.38 26.39 1.2K
10:27 26.39 26.39 26.38 26.39 1.1K
10:28 26.39 26.40 26.39 26.40 2.0K
10:29 26.39 26.40 26.38 26.39 5.8K
10:30 26.40 26.41 26.40 26.41 33.0K
10:31 26.41 26.41 26.40 26.40 9.5K
10:32 26.41 26.42 26.41 26.41 19.4K
10:33 26.42 26.43 26.42 26.42 198.7K
10:34 26.42 26.42 26.41 26.41 33.0K
10:35 26.42 26.42 26.42 26.42 32.7K
10:36 26.41 26.43 26.41 26.43 37.8K
10:37 26.43 26.43 26.42 26.42 8.1K
10:38 26.43 26.43 26.43 26.43 21.4K
10:39 26.43 26.43 26.42 26.42 15.9K
10:40 26.42 26.42 26.42 26.42 1.4K
10:41 26.42 26.42 26.42 26.42 7.6K
10:42 26.42 26.42 26.42 26.42 1.8K
10:43 26.42 26.42 26.41 26.41 10.5K
10:44 26.41 26.41 26.40 26.40 12.4K
10:45 26.40 26.40 26.38 26.38 16.7K
10:46 26.38 26.39 26.38 26.39 6.0K
10:47 26.39 26.39 26.39 26.39 2.2K
10:48 26.39 26.40 26.39 26.40 13.0K
10:49 26.40 26.41 26.40 26.41 8.1K
10:50 26.41 26.41 26.41 26.41 8.3K
10:51 26.41 26.41 26.41 26.41 4.0K
10:52 26.40 26.41 26.40 26.41 2.3K
10:53 26.40 26.41 26.40 26.41 11.1K
10:54 26.41 26.41 26.41 26.41 7.2K
10:55 26.42 26.42 26.42 26.42 8.3K
10:56 26.42 26.42 26.42 26.42 7.8K
10:57 26.42 26.42 26.41 26.41 8.4K
10:58 26.42 26.42 26.42 26.42 0.9K
10:59 26.42 26.43 26.42 26.43 4.6K
11:00 26.43 26.43 26.42 26.42 4.9K
11:01 26.43 26.43 26.43 26.43 6.4K
11:02 26.42 26.43 26.42 26.42 4.8K
11:03 26.43 26.43 26.42 26.43 5.2K
11:04 26.43 26.43 26.42 26.42 15.1K
11:05 26.43 26.44 26.43 26.44 11.9K
11:06 26.44 26.44 26.43 26.43 17.1K
11:07 26.44 26.44 26.44 26.44 7.7K
11:08 26.43 26.43 26.43 26.43 1.3K
11:09 26.43 26.43 26.42 26.43 4.9K
11:10 26.43 26.43 26.43 26.43 2.1K
11:11 26.43 26.43 26.42 26.43 13.0K
11:12 26.43 26.44 26.43 26.43 10.7K
11:13 26.44 26.44 26.44 26.44 7.9K
11:14 26.44 26.44 26.44 26.44 16.8K
11:15 26.45 26.45 26.44 26.45 3.8K
11:16 26.45 26.46 26.44 26.45 15.7K
11:17 26.46 26.46 26.46 26.46 2.5K
11:18 26.46 26.46 26.46 26.46 8.5K
11:19 26.46 26.46 26.45 26.46 22.4K
11:20 26.46 26.46 26.45 26.46 6.7K
11:21 26.46 26.46 26.46 26.46 6.1K
11:22 26.47 26.47 26.46 26.46 2.1K
11:23 26.47 26.47 26.47 26.47 4.1K
11:24 26.46 26.46 26.46 26.45 14.4K
11:25 26.46 26.46 26.45 26.45 5.4K
11:26 26.45 26.45 26.45 26.45 5.3K
11:27 26.44 26.45 26.44 26.44 3.1K
11:28 26.45 26.46 26.45 26.46 20.3K
11:29 26.46 26.46 26.45 26.46 8.9K
11:30 26.46 26.47 26.46 26.47 9.1K
11:31 26.47 26.47 26.46 26.46 2.0K
11:32 26.47 26.47 26.47 26.47 0.2K
11:33 26.47 26.47 26.47 26.47 2.6K
11:35 26.47 26.47 26.46 26.46 0.7K
11:36 26.47 26.47 26.47 26.47 0.7K
11:37 26.47 26.47 26.47 26.47 0.7K
11:38 26.47 26.47 26.47 26.47 3.0K
11:39 26.47 26.47 26.47 26.47 1.9K
11:41 26.46 26.47 26.46 26.46 4.5K
11:42 26.47 26.47 26.47 26.47 0.9K
11:43 26.47 26.48 26.47 26.48 2.6K
11:44 26.48 26.48 26.48 26.48 1.9K
11:45 26.48 26.48 26.48 26.48 1.0K
11:46 26.48 26.49 26.48 26.49 52.4K
11:47 26.49 26.49 26.48 26.48 18.3K
11:48 26.48 26.48 26.48 26.48 1.9K
11:49 26.48 26.48 26.48 26.48 0.9K
11:50 26.48 26.49 26.48 26.49 15.5K
11:51 26.49 26.49 26.49 26.49 21.4K
11:52 26.48 26.48 26.48 26.48 1.5K
11:53 26.48 26.49 26.48 26.49 22.9K
11:54 26.49 26.49 26.49 26.49 1.6K
11:55 26.49 26.49 26.47 26.48 4.9K
11:56 26.47 26.48 26.47 26.47 12.9K
11:57 26.48 26.48 26.48 26.48 1.9K
11:58 26.48 26.49 26.48 26.48 10.2K
11:59 26.48 26.48 26.48 26.48 6.7K
12:00 26.48 26.48 26.48 26.48 15.9K
12:01 26.48 26.48 26.48 26.48 1.9K
12:02 26.48 26.48 26.48 26.48 6.2K
12:03 26.48 26.48 26.47 26.47 4.8K
12:04 26.47 26.48 26.47 26.48 3.5K
12:06 26.49 26.49 26.49 26.49 0.1K
12:07 26.49 26.49 26.49 26.49 0.2K
12:08 26.49 26.49 26.49 26.49 4.2K
12:09 26.48 26.48 26.48 26.48 8.0K
12:10 26.48 26.48 26.47 26.48 15.6K
12:11 26.48 26.48 26.47 26.48 5.2K
12:12 26.48 26.48 26.48 26.48 1.4K
12:13 26.48 26.48 26.48 26.48 0.7K
12:14 26.47 26.47 26.47 26.47 43.8K
12:15 26.46 26.46 26.46 26.46 9.1K
12:16 26.46 26.47 26.46 26.47 2.0K
12:17 26.47 26.47 26.46 26.46 14.9K
12:18 26.46 26.46 26.45 26.45 2.1K
12:19 26.46 26.46 26.44 26.44 5.8K
12:20 26.45 26.46 26.45 26.46 3.6K
12:21 26.46 26.46 26.46 26.46 8.7K
12:22 26.46 26.47 26.45 26.47 11.3K
12:23 26.46 26.47 26.46 26.47 8.9K
12:24 26.47 26.47 26.47 26.47 0.1K
12:25 26.47 26.47 26.47 26.47 5.2K
12:26 26.47 26.47 26.47 26.47 2.6K
12:27 26.47 26.47 26.46 26.47 2.5K
12:28 26.47 26.47 26.47 26.47 6.3K
12:29 26.47 26.47 26.47 26.47 4.3K
12:30 26.47 26.47 26.47 26.47 1.0K
12:31 26.47 26.47 26.46 26.47 8.1K
12:32 26.48 26.48 26.48 26.48 3.9K
12:33 26.47 26.47 26.47 26.47 0.3K
12:34 26.48 26.48 26.48 26.47 13.4K
12:35 26.47 26.48 26.47 26.48 3.4K
12:36 26.48 26.48 26.47 26.47 1.0K
12:37 26.48 26.48 26.48 26.48 2.7K
12:38 26.48 26.48 26.48 26.47 0.5K
12:39 26.47 26.48 26.47 26.48 2.9K
12:40 26.48 26.48 26.47 26.48 2.6K
12:41 26.47 26.47 26.47 26.47 9.3K
12:42 26.48 26.48 26.48 26.48 2.1K
12:43 26.48 26.48 26.48 26.48 40.6K
12:44 26.49 26.49 26.49 26.49 0.6K
12:45 26.49 26.49 26.49 26.49 0.8K
12:46 26.49 26.49 26.48 26.48 5.4K
12:47 26.48 26.48 26.48 26.48 0.4K
12:48 26.48 26.48 26.48 26.48 0.7K
12:49 26.48 26.48 26.48 26.48 1.7K
12:50 26.48 26.49 26.48 26.49 14.8K
12:51 26.49 26.49 26.49 26.49 5.6K
12:53 26.49 26.49 26.49 26.49 0.1K
12:54 26.49 26.49 26.49 26.48 0.2K
12:55 26.49 26.49 26.49 26.49 12.5K
12:56 26.50 26.50 26.49 26.50 30.8K
12:57 26.50 26.50 26.50 26.50 0.3K
12:58 26.50 26.50 26.50 26.50 0.9K
12:59 26.50 26.50 26.50 26.50 3.2K
13:00 26.50 26.50 26.50 26.50 1.3K
13:01 26.50 26.50 26.50 26.50 4.2K
13:02 26.51 26.51 26.51 26.51 41.1K
13:03 26.51 26.51 26.51 26.51 1.3K
13:04 26.51 26.51 26.50 26.50 15.9K
13:05 26.50 26.50 26.50 26.50 1.8K
13:06 26.50 26.50 26.50 26.50 7.7K
13:07 26.49 26.50 26.49 26.50 2.5K
13:08 26.50 26.50 26.50 26.50 5.1K
13:09 26.50 26.50 26.49 26.49 28.8K
13:10 26.49 26.49 26.49 26.49 0.6K
13:11 26.49 26.49 26.49 26.49 0.4K
13:12 26.49 26.49 26.49 26.49 0.5K
13:13 26.49 26.49 26.49 26.49 0.4K
13:14 26.49 26.49 26.48 26.49 8.7K
13:15 26.49 26.49 26.49 26.49 4.5K
13:17 26.49 26.49 26.49 26.49 36.6K
13:18 26.49 26.50 26.49 26.50 13.7K
13:19 26.50 26.51 26.50 26.51 1.7K
13:20 26.51 26.51 26.51 26.50 15.8K
13:21 26.51 26.51 26.50 26.51 1.7K
13:22 26.51 26.51 26.51 26.51 6.0K
13:23 26.50 26.50 26.50 26.50 7.7K
13:24 26.50 26.50 26.50 26.50 9.5K
13:26 26.50 26.50 26.50 26.50 12.6K
13:27 26.50 26.50 26.50 26.50 4.4K
13:28 26.50 26.50 26.49 26.50 4.7K
13:29 26.50 26.50 26.49 26.49 6.5K
13:30 26.49 26.49 26.49 26.49 10.0K
13:31 26.49 26.49 26.49 26.49 1.2K
13:32 26.49 26.49 26.49 26.49 5.4K
13:34 26.49 26.49 26.49 26.49 0.2K
13:35 26.49 26.49 26.49 26.49 0.4K
13:37 26.48 26.49 26.48 26.49 3.4K
13:38 26.49 26.49 26.48 26.48 26.3K
13:39 26.48 26.48 26.47 26.47 1.0K
13:40 26.47 26.47 26.47 26.47 7.1K
13:41 26.46 26.46 26.46 26.46 1.9K
13:42 26.47 26.47 26.47 26.46 16.4K
13:43 26.47 26.47 26.47 26.47 2.4K
13:44 26.46 26.47 26.46 26.47 4.8K
13:45 26.47 26.47 26.46 26.46 3.7K
13:46 26.47 26.47 26.46 26.46 2.4K
13:47 26.47 26.47 26.47 26.47 1.0K
13:48 26.46 26.47 26.45 26.45 13.0K
13:49 26.46 26.46 26.44 26.44 21.7K
13:50 26.44 26.45 26.44 26.45 5.8K
13:51 26.45 26.45 26.45 26.45 0.4K
13:52 26.45 26.45 26.45 26.45 0.7K
13:53 26.45 26.46 26.45 26.46 3.3K
13:54 26.46 26.46 26.45 26.45 2.1K
13:55 26.45 26.47 26.45 26.47 66.6K
13:56 26.47 26.47 26.46 26.46 4.3K
13:57 26.47 26.47 26.45 26.46 8.8K
13:58 26.46 26.46 26.46 26.46 2.4K
13:59 26.46 26.46 26.46 26.46 0.5K
14:00 26.46 26.46 26.46 26.46 2.4K
14:02 26.46 26.46 26.46 26.46 1.6K
14:03 26.46 26.46 26.45 26.45 8.7K
14:04 26.45 26.45 26.45 26.45 0.8K
14:05 26.44 26.44 26.44 26.44 7.4K
14:06 26.44 26.45 26.44 26.45 11.3K
14:07 26.44 26.45 26.44 26.45 0.4K
14:08 26.44 26.44 26.44 26.44 2.2K
14:09 26.45 26.45 26.44 26.45 0.9K
14:10 26.45 26.45 26.44 26.44 6.7K
14:11 26.44 26.44 26.44 26.43 0.4K
14:12 26.44 26.45 26.44 26.45 20.9K
14:13 26.45 26.45 26.45 26.45 3.4K
14:14 26.45 26.45 26.45 26.45 4.2K
14:15 26.46 26.46 26.46 26.46 4.5K
14:16 26.45 26.45 26.45 26.45 0.4K
14:17 26.46 26.46 26.46 26.46 1.6K
14:18 26.45 26.46 26.45 26.46 3.5K
14:19 26.45 26.46 26.45 26.45 1.7K
14:20 26.46 26.46 26.46 26.46 2.6K
14:21 26.46 26.46 26.46 26.46 1.1K
14:22 26.46 26.46 26.45 26.46 11.4K
14:24 26.46 26.46 26.46 26.46 0.3K
14:25 26.46 26.46 26.46 26.46 6.5K
14:26 26.46 26.46 26.46 26.46 37.3K
14:27 26.47 26.47 26.47 26.47 1.4K
14:28 26.47 26.47 26.47 26.47 3.2K
14:29 26.47 26.47 26.46 26.46 2.7K
14:31 26.47 26.47 26.46 26.47 2.3K
14:32 26.47 26.47 26.47 26.47 3.0K
14:33 26.46 26.47 26.46 26.47 2.5K
14:34 26.47 26.47 26.47 26.47 0.1K
14:36 26.47 26.47 26.47 26.47 2.9K
14:37 26.47 26.47 26.47 26.47 8.6K
14:38 26.47 26.47 26.47 26.47 0.8K
14:39 26.47 26.47 26.46 26.46 2.3K
14:40 26.47 26.47 26.47 26.47 1.1K
14:41 26.46 26.46 26.46 26.46 19.8K
14:42 26.46 26.47 26.46 26.46 3.5K
14:43 26.46 26.46 26.46 26.46 3.6K
14:44 26.45 26.45 26.45 26.45 0.2K
14:45 26.46 26.46 26.45 26.45 1.0K
14:46 26.46 26.46 26.46 26.46 14.6K
14:47 26.46 26.47 26.46 26.47 49.5K
14:48 26.47 26.47 26.46 26.46 0.9K
14:49 26.47 26.47 26.47 26.47 0.3K
14:50 26.47 26.47 26.47 26.47 1.3K
14:51 26.47 26.47 26.47 26.47 0.1K
14:52 26.47 26.47 26.47 26.47 0.1K
14:53 26.46 26.46 26.46 26.46 0.1K
14:54 26.47 26.47 26.46 26.46 14.4K
14:55 26.46 26.46 26.46 26.46 0.8K
14:56 26.46 26.46 26.45 26.46 18.8K
14:57 26.46 26.46 26.46 26.46 10.0K
14:59 26.46 26.46 26.45 26.46 13.1K
15:00 26.45 26.45 26.45 26.45 5.9K
15:01 26.45 26.45 26.45 26.45 0.8K
15:02 26.45 26.45 26.45 26.45 9.0K
15:03 26.45 26.45 26.45 26.45 1.9K
15:04 26.45 26.45 26.45 26.45 0.1K
15:05 26.44 26.46 26.44 26.46 14.3K
15:06 26.46 26.46 26.46 26.46 0.5K
15:07 26.45 26.45 26.45 26.45 12.9K
15:08 26.45 26.45 26.45 26.45 0.3K
15:10 26.46 26.46 26.46 26.46 0.7K
15:11 26.45 26.46 26.45 26.46 1.3K
15:12 26.46 26.46 26.45 26.45 2.7K
15:13 26.46 26.46 26.46 26.46 4.2K
15:14 26.46 26.46 26.46 26.46 1.9K
15:15 26.46 26.46 26.46 26.46 3.8K
15:16 26.46 26.46 26.46 26.46 8.7K
15:17 26.47 26.47 26.47 26.47 3.4K
15:18 26.47 26.48 26.46 26.48 2.3K
15:19 26.47 26.47 26.47 26.47 3.5K
15:20 26.46 26.46 26.46 26.46 2.0K
15:21 26.47 26.47 26.47 26.47 2.5K
15:22 26.47 26.47 26.47 26.47 2.7K
15:23 26.47 26.47 26.47 26.47 1.1K
15:24 26.47 26.47 26.46 26.46 13.4K
15:25 26.47 26.47 26.47 26.47 0.9K
15:26 26.47 26.47 26.47 26.47 9.2K
15:27 26.47 26.47 26.47 26.47 0.2K
15:28 26.47 26.47 26.46 26.47 1.9K
15:29 26.46 26.47 26.46 26.47 0.9K
15:30 26.47 26.47 26.46 26.47 14.4K
15:31 26.48 26.48 26.48 26.48 0.4K
15:32 26.48 26.48 26.48 26.48 2.3K
15:33 26.48 26.48 26.48 26.48 8.4K
15:34 26.48 26.48 26.48 26.48 4.4K
15:35 26.48 26.48 26.48 26.48 0.7K
15:36 26.49 26.49 26.49 26.49 0.6K
15:37 26.49 26.49 26.48 26.49 5.3K
15:38 26.49 26.49 26.49 26.49 0.2K
15:39 26.49 26.49 26.48 26.49 17.0K
15:40 26.48 26.49 26.48 26.49 3.2K
15:41 26.49 26.49 26.48 26.49 21.0K
15:42 26.48 26.48 26.48 26.48 0.8K
15:43 26.49 26.49 26.48 26.48 2.8K
15:44 26.49 26.50 26.49 26.50 25.0K
15:45 26.50 26.50 26.49 26.50 10.9K
15:46 26.50 26.51 26.50 26.51 23.5K
15:47 26.51 26.51 26.50 26.51 9.1K
15:48 26.51 26.51 26.50 26.51 15.2K
15:49 26.51 26.51 26.51 26.51 4.1K
15:50 26.51 26.52 26.51 26.52 1.6K
15:51 26.51 26.53 26.51 26.52 45.6K
15:52 26.53 26.53 26.52 26.52 13.0K
15:53 26.53 26.54 26.53 26.54 25.6K
15:54 26.54 26.54 26.53 26.54 12.1K
15:55 26.54 26.54 26.54 26.54 17.2K
15:56 26.54 26.54 26.54 26.54 9.4K
15:57 26.54 26.54 26.54 26.54 23.3K
15:58 26.54 26.54 26.53 26.53 147.9K
15:59 26.53 26.53 26.53 26.52 849.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available