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 27.28 27.30 27.28 27.28 196.8K
09:31 27.28 27.29 27.27 27.29 6.9K
09:32 27.28 27.30 27.28 27.30 10.1K
09:33 27.30 27.30 27.29 27.29 7.1K
09:34 27.30 27.30 27.29 27.29 24.1K
09:35 27.29 27.30 27.29 27.29 5.1K
09:36 27.29 27.31 27.29 27.31 6.8K
09:37 27.30 27.32 27.30 27.32 9.7K
09:38 27.32 27.33 27.32 27.32 4.3K
09:39 27.33 27.33 27.32 27.33 38.6K
09:40 27.32 27.32 27.28 27.29 14.4K
09:41 27.29 27.29 27.29 27.29 4.3K
09:42 27.29 27.29 27.27 27.27 5.1K
09:43 27.27 27.28 27.27 27.28 4.1K
09:44 27.28 27.28 27.27 27.27 6.3K
09:45 27.27 27.27 27.24 27.24 8.7K
09:46 27.25 27.25 27.23 27.24 10.1K
09:47 27.23 27.23 27.23 27.23 6.2K
09:48 27.23 27.24 27.23 27.24 2.9K
09:49 27.23 27.24 27.23 27.24 3.0K
09:51 27.24 27.25 27.23 27.24 15.2K
09:52 27.24 27.24 27.23 27.24 1.9K
09:53 27.23 27.23 27.21 27.22 11.2K
09:54 27.22 27.24 27.22 27.24 15.2K
09:55 27.24 27.24 27.24 27.24 1.8K
09:56 27.24 27.24 27.24 27.24 0.7K
09:57 27.23 27.24 27.23 27.24 17.5K
09:58 27.24 27.24 27.23 27.23 2.3K
09:59 27.24 27.24 27.24 27.24 0.6K
10:00 27.22 27.22 27.19 27.20 37.7K
10:01 27.20 27.20 27.20 27.20 5.3K
10:02 27.20 27.20 27.19 27.19 17.3K
10:03 27.18 27.18 27.17 27.16 4.0K
10:04 27.17 27.17 27.15 27.17 11.4K
10:05 27.18 27.19 27.18 27.19 7.3K
10:06 27.19 27.20 27.19 27.20 22.4K
10:07 27.20 27.20 27.19 27.19 18.7K
10:08 27.18 27.19 27.18 27.18 11.4K
10:09 27.17 27.19 27.17 27.19 2.7K
10:10 27.19 27.20 27.17 27.20 15.5K
10:11 27.19 27.22 27.19 27.21 3.9K
10:12 27.22 27.22 27.22 27.22 2.7K
10:13 27.21 27.23 27.21 27.22 5.3K
10:14 27.22 27.22 27.21 27.21 2.3K
10:15 27.21 27.21 27.19 27.20 13.0K
10:16 27.20 27.20 27.19 27.18 9.3K
10:17 27.18 27.19 27.18 27.18 1.6K
10:18 27.18 27.19 27.18 27.18 5.5K
10:19 27.17 27.17 27.17 27.17 3.0K
10:20 27.17 27.18 27.17 27.17 4.3K
10:21 27.16 27.16 27.15 27.15 37.2K
10:22 27.15 27.16 27.15 27.16 46.2K
10:23 27.16 27.17 27.14 27.14 8.4K
10:24 27.15 27.16 27.14 27.15 17.3K
10:25 27.16 27.17 27.16 27.16 25.6K
10:26 27.17 27.17 27.16 27.17 13.0K
10:27 27.18 27.18 27.17 27.17 20.4K
10:28 27.17 27.19 27.17 27.18 33.0K
10:29 27.18 27.19 27.18 27.19 3.4K
10:30 27.19 27.20 27.19 27.20 23.2K
10:31 27.19 27.20 27.19 27.20 0.8K
10:32 27.20 27.20 27.19 27.19 21.2K
10:33 27.19 27.20 27.19 27.19 2.9K
10:34 27.19 27.20 27.19 27.19 2.0K
10:35 27.20 27.20 27.19 27.19 3.9K
10:36 27.19 27.20 27.19 27.20 11.9K
10:37 27.20 27.21 27.20 27.19 14.9K
10:38 27.19 27.21 27.19 27.21 23.7K
10:39 27.22 27.22 27.20 27.21 36.1K
10:40 27.21 27.22 27.20 27.22 17.3K
10:41 27.22 27.22 27.21 27.22 2.0K
10:42 27.22 27.22 27.22 27.22 2.6K
10:43 27.21 27.23 27.21 27.23 16.4K
10:44 27.22 27.22 27.21 27.22 9.7K
10:45 27.22 27.22 27.22 27.22 3.0K
10:46 27.22 27.22 27.21 27.21 9.1K
10:47 27.21 27.21 27.20 27.20 2.2K
10:48 27.20 27.20 27.20 27.20 23.6K
10:49 27.19 27.19 27.18 27.18 0.5K
10:50 27.19 27.21 27.19 27.21 9.8K
10:51 27.21 27.22 27.21 27.21 22.7K
10:52 27.21 27.21 27.20 27.21 12.4K
10:53 27.21 27.21 27.21 27.21 3.6K
10:54 27.21 27.21 27.20 27.21 10.2K
10:55 27.21 27.22 27.21 27.21 37.7K
10:56 27.21 27.21 27.21 27.21 0.3K
10:57 27.21 27.22 27.21 27.21 2.6K
10:58 27.20 27.21 27.20 27.21 10.0K
10:59 27.21 27.22 27.21 27.22 24.3K
11:00 27.23 27.23 27.22 27.22 26.9K
11:01 27.22 27.22 27.21 27.22 18.2K
11:02 27.21 27.22 27.21 27.22 1.7K
11:03 27.21 27.22 27.21 27.22 9.3K
11:04 27.22 27.23 27.22 27.23 27.0K
11:05 27.22 27.24 27.22 27.24 30.5K
11:06 27.23 27.24 27.23 27.23 9.8K
11:07 27.24 27.24 27.24 27.24 1.8K
11:08 27.24 27.24 27.23 27.23 10.4K
11:09 27.24 27.24 27.24 27.24 30.4K
11:10 27.25 27.25 27.24 27.25 8.2K
11:11 27.25 27.25 27.25 27.25 0.4K
11:12 27.25 27.25 27.25 27.25 3.4K
11:13 27.24 27.24 27.23 27.23 2.9K
11:14 27.23 27.24 27.23 27.24 1.9K
11:15 27.24 27.24 27.22 27.22 2.8K
11:16 27.23 27.24 27.23 27.24 24.0K
11:17 27.24 27.24 27.24 27.24 50.6K
11:18 27.24 27.24 27.24 27.24 12.2K
11:19 27.24 27.24 27.24 27.24 20.2K
11:20 27.24 27.24 27.24 27.24 4.8K
11:21 27.23 27.24 27.23 27.23 9.7K
11:22 27.24 27.24 27.23 27.23 10.1K
11:23 27.23 27.24 27.22 27.22 22.8K
11:24 27.22 27.22 27.22 27.22 2.4K
11:26 27.21 27.22 27.21 27.22 1.8K
11:27 27.22 27.22 27.22 27.21 2.8K
11:28 27.21 27.21 27.20 27.20 2.1K
11:29 27.21 27.22 27.21 27.21 50.1K
11:30 27.22 27.22 27.21 27.22 11.9K
11:31 27.22 27.23 27.22 27.23 6.8K
11:33 27.23 27.25 27.23 27.24 13.8K
11:34 27.24 27.24 27.23 27.23 13.6K
11:35 27.23 27.23 27.22 27.23 2.2K
11:36 27.23 27.24 27.23 27.24 32.9K
11:37 27.24 27.25 27.24 27.24 47.5K
11:38 27.25 27.25 27.25 27.25 18.5K
11:39 27.25 27.25 27.25 27.25 1.0K
11:40 27.24 27.26 27.24 27.25 12.0K
11:42 27.27 27.27 27.26 27.26 10.5K
11:43 27.26 27.27 27.26 27.26 9.0K
11:44 27.27 27.27 27.27 27.27 2.1K
11:45 27.26 27.27 27.26 27.27 0.6K
11:46 27.28 27.28 27.28 27.28 15.0K
11:47 27.27 27.27 27.27 27.27 6.9K
11:48 27.27 27.28 27.27 27.28 52.3K
11:49 27.28 27.28 27.28 27.28 0.2K
11:50 27.28 27.28 27.27 27.27 9.3K
11:51 27.28 27.28 27.27 27.28 7.3K
11:52 27.27 27.28 27.27 27.28 0.7K
11:53 27.28 27.29 27.28 27.28 27.1K
11:54 27.28 27.28 27.28 27.29 9.6K
11:55 27.29 27.29 27.29 27.29 2.2K
11:56 27.29 27.29 27.29 27.29 3.1K
11:57 27.29 27.29 27.28 27.29 1.0K
11:59 27.29 27.29 27.28 27.28 38.8K
12:00 27.29 27.30 27.29 27.30 29.6K
12:01 27.30 27.30 27.29 27.29 18.0K
12:02 27.30 27.30 27.30 27.29 0.8K
12:03 27.30 27.30 27.29 27.29 1.1K
12:04 27.29 27.29 27.29 27.29 11.1K
12:05 27.29 27.29 27.29 27.29 18.8K
12:06 27.29 27.29 27.29 27.29 3.8K
12:07 27.29 27.29 27.28 27.28 59.4K
12:08 27.29 27.29 27.28 27.28 3.8K
12:09 27.29 27.29 27.29 27.29 1.2K
12:10 27.29 27.29 27.28 27.28 1.2K
12:11 27.29 27.29 27.29 27.29 1.5K
12:12 27.29 27.29 27.29 27.29 0.2K
12:13 27.28 27.29 27.28 27.29 1.1K
12:14 27.29 27.29 27.29 27.29 3.7K
12:15 27.30 27.30 27.30 27.30 1.3K
12:16 27.29 27.30 27.29 27.30 3.1K
12:17 27.29 27.30 27.29 27.29 1.0K
12:18 27.29 27.29 27.29 27.29 0.7K
12:19 27.30 27.30 27.30 27.30 3.2K
12:20 27.30 27.30 27.30 27.30 2.1K
12:21 27.30 27.31 27.30 27.31 5.0K
12:22 27.31 27.31 27.30 27.30 1.5K
12:23 27.30 27.30 27.29 27.29 10.2K
12:24 27.28 27.28 27.28 27.28 8.2K
12:26 27.28 27.29 27.28 27.28 8.3K
12:27 27.29 27.29 27.28 27.28 2.3K
12:28 27.28 27.29 27.28 27.29 6.7K
12:29 27.29 27.29 27.28 27.28 18.5K
12:30 27.29 27.29 27.28 27.29 1.3K
12:31 27.29 27.29 27.29 27.29 1.7K
12:32 27.29 27.29 27.28 27.29 62.6K
12:33 27.29 27.29 27.29 27.29 0.6K
12:34 27.29 27.29 27.28 27.29 11.4K
12:36 27.29 27.29 27.29 27.29 0.6K
12:37 27.30 27.30 27.30 27.30 1.5K
12:38 27.30 27.30 27.30 27.30 0.1K
12:40 27.29 27.29 27.29 27.29 2.7K
12:41 27.29 27.29 27.29 27.29 8.9K
12:42 27.29 27.29 27.29 27.28 0.6K
12:43 27.29 27.29 27.28 27.28 0.8K
12:44 27.29 27.29 27.29 27.29 0.5K
12:45 27.29 27.29 27.28 27.29 2.4K
12:46 27.28 27.28 27.28 27.28 0.5K
12:47 27.28 27.28 27.28 27.28 1.1K
12:49 27.27 27.27 27.27 27.27 1.2K
12:50 27.27 27.27 27.27 27.27 0.8K
12:52 27.27 27.28 27.27 27.28 0.6K
12:53 27.27 27.28 27.27 27.28 1.7K
12:54 27.28 27.28 27.28 27.28 1.1K
12:55 27.28 27.28 27.28 27.28 2.4K
12:56 27.28 27.28 27.28 27.28 0.7K
12:57 27.29 27.29 27.28 27.28 0.7K
12:58 27.28 27.28 27.28 27.28 0.3K
12:59 27.29 27.29 27.28 27.28 2.5K
13:01 27.28 27.30 27.28 27.30 4.9K
13:02 27.30 27.30 27.30 27.30 0.5K
13:03 27.30 27.30 27.30 27.30 5.0K
13:04 27.30 27.30 27.29 27.29 0.8K
13:05 27.29 27.30 27.29 27.30 1.7K
13:06 27.30 27.30 27.30 27.30 9.3K
13:07 27.31 27.31 27.30 27.30 5.1K
13:09 27.30 27.30 27.30 27.30 0.2K
13:10 27.30 27.30 27.30 27.30 0.5K
13:11 27.30 27.30 27.30 27.30 2.5K
13:12 27.30 27.30 27.29 27.29 5.3K
13:13 27.29 27.29 27.29 27.29 2.7K
13:14 27.29 27.29 27.29 27.29 0.3K
13:15 27.28 27.28 27.28 27.28 1.0K
13:16 27.28 27.28 27.28 27.28 0.1K
13:17 27.28 27.28 27.28 27.28 14.7K
13:18 27.29 27.29 27.29 27.29 2.1K
13:19 27.29 27.29 27.29 27.29 15.4K
13:20 27.29 27.29 27.29 27.29 1.8K
13:21 27.28 27.28 27.28 27.28 0.5K
13:22 27.29 27.29 27.28 27.28 3.7K
13:23 27.28 27.28 27.28 27.28 21.0K
13:24 27.28 27.28 27.28 27.28 0.9K
13:25 27.28 27.28 27.27 27.27 2.1K
13:26 27.27 27.27 27.27 27.27 8.0K
13:27 27.27 27.27 27.25 27.25 5.6K
13:28 27.26 27.26 27.25 27.25 16.7K
13:29 27.26 27.27 27.26 27.27 5.9K
13:30 27.26 27.27 27.26 27.26 16.3K
13:31 27.26 27.26 27.26 27.26 0.8K
13:32 27.27 27.27 27.27 27.27 21.5K
13:33 27.27 27.27 27.26 27.26 2.5K
13:34 27.25 27.26 27.25 27.25 8.2K
13:35 27.25 27.25 27.24 27.24 25.4K
13:36 27.24 27.24 27.23 27.23 19.7K
13:37 27.24 27.25 27.24 27.24 42.9K
13:38 27.25 27.25 27.24 27.24 2.5K
13:39 27.24 27.25 27.24 27.25 2.6K
13:40 27.24 27.24 27.24 27.24 0.4K
13:41 27.25 27.25 27.25 27.25 15.9K
13:43 27.25 27.25 27.24 27.24 2.8K
13:44 27.25 27.25 27.25 27.25 2.0K
13:45 27.25 27.25 27.24 27.24 2.8K
13:46 27.25 27.25 27.23 27.24 4.9K
13:47 27.23 27.23 27.23 27.23 2.7K
13:48 27.23 27.24 27.23 27.24 33.4K
13:49 27.24 27.24 27.24 27.24 1.7K
13:50 27.24 27.24 27.23 27.23 0.4K
13:51 27.24 27.24 27.23 27.23 9.5K
13:52 27.23 27.24 27.23 27.24 15.2K
13:53 27.24 27.24 27.23 27.23 0.7K
13:54 27.24 27.24 27.23 27.24 8.6K
13:55 27.23 27.24 27.23 27.24 9.2K
13:56 27.24 27.24 27.22 27.22 16.7K
13:57 27.23 27.23 27.23 27.23 2.1K
13:58 27.23 27.23 27.23 27.23 3.9K
13:59 27.23 27.23 27.23 27.22 2.5K
14:00 27.23 27.23 27.22 27.22 2.0K
14:01 27.23 27.23 27.23 27.23 7.7K
14:02 27.23 27.24 27.22 27.24 21.8K
14:03 27.24 27.24 27.24 27.24 0.3K
14:04 27.24 27.24 27.24 27.24 6.5K
14:05 27.24 27.24 27.23 27.24 25.6K
14:06 27.24 27.25 27.24 27.25 32.8K
14:07 27.25 27.25 27.24 27.24 12.5K
14:08 27.24 27.24 27.24 27.24 0.4K
14:09 27.24 27.24 27.24 27.24 10.5K
14:10 27.24 27.24 27.24 27.24 1.3K
14:11 27.24 27.24 27.23 27.24 0.5K
14:12 27.23 27.24 27.23 27.24 0.7K
14:13 27.23 27.24 27.23 27.24 8.3K
14:14 27.23 27.24 27.23 27.24 5.1K
14:15 27.23 27.23 27.23 27.23 1.7K
14:16 27.24 27.24 27.24 27.24 2.3K
14:17 27.23 27.23 27.23 27.23 0.4K
14:18 27.24 27.24 27.24 27.24 1.3K
14:19 27.24 27.24 27.24 27.24 8.7K
14:20 27.23 27.24 27.23 27.24 3.7K
14:21 27.24 27.24 27.24 27.24 1.3K
14:22 27.24 27.24 27.24 27.24 49.6K
14:23 27.25 27.25 27.25 27.25 5.9K
14:24 27.25 27.25 27.25 27.25 4.4K
14:25 27.25 27.25 27.25 27.25 1.1K
14:26 27.24 27.25 27.24 27.25 13.7K
14:27 27.25 27.26 27.25 27.26 23.3K
14:28 27.26 27.26 27.26 27.26 4.1K
14:29 27.25 27.26 27.25 27.26 20.7K
14:30 27.25 27.26 27.25 27.25 9.9K
14:31 27.26 27.26 27.25 27.25 0.3K
14:33 27.26 27.26 27.25 27.25 2.9K
14:34 27.26 27.26 27.26 27.26 2.4K
14:35 27.26 27.26 27.26 27.26 2.3K
14:36 27.26 27.26 27.26 27.26 1.0K
14:37 27.26 27.26 27.26 27.26 3.1K
14:38 27.26 27.26 27.25 27.25 2.9K
14:39 27.26 27.27 27.26 27.27 37.0K
14:40 27.27 27.27 27.26 27.26 6.1K
14:41 27.26 27.26 27.26 27.26 15.4K
14:42 27.25 27.27 27.25 27.27 3.3K
14:43 27.26 27.27 27.26 27.27 10.1K
14:44 27.26 27.27 27.26 27.27 12.5K
14:45 27.26 27.27 27.26 27.26 1.6K
14:46 27.26 27.26 27.26 27.26 2.9K
14:47 27.26 27.26 27.26 27.26 22.2K
14:48 27.27 27.27 27.26 27.27 8.8K
14:49 27.27 27.27 27.27 27.27 1.3K
14:50 27.26 27.27 27.26 27.27 1.7K
14:51 27.27 27.27 27.27 27.26 10.8K
14:52 27.26 27.26 27.26 27.26 1.4K
14:53 27.26 27.26 27.26 27.26 0.7K
14:54 27.25 27.26 27.25 27.26 1.2K
14:56 27.25 27.25 27.25 27.25 1.1K
14:57 27.26 27.26 27.26 27.25 0.6K
14:58 27.26 27.26 27.26 27.26 1.0K
14:59 27.26 27.26 27.26 27.26 0.9K
15:00 27.26 27.26 27.25 27.25 31.5K
15:01 27.26 27.26 27.26 27.26 2.8K
15:02 27.26 27.26 27.26 27.26 0.2K
15:03 27.26 27.26 27.26 27.26 1.2K
15:04 27.26 27.26 27.26 27.26 0.4K
15:05 27.26 27.27 27.26 27.26 24.1K
15:06 27.26 27.26 27.26 27.26 6.5K
15:07 27.26 27.26 27.26 27.26 2.3K
15:08 27.26 27.26 27.26 27.26 3.1K
15:09 27.26 27.26 27.25 27.26 1.0K
15:10 27.25 27.25 27.25 27.25 4.0K
15:11 27.26 27.27 27.26 27.27 30.4K
15:12 27.27 27.27 27.26 27.27 2.3K
15:13 27.27 27.27 27.27 27.27 4.9K
15:14 27.26 27.27 27.26 27.27 1.7K
15:15 27.27 27.27 27.27 27.27 1.4K
15:16 27.26 27.27 27.26 27.27 6.4K
15:17 27.26 27.27 27.26 27.27 9.3K
15:18 27.27 27.27 27.26 27.27 1.6K
15:19 27.27 27.27 27.27 27.27 18.9K
15:20 27.28 27.28 27.28 27.28 0.6K
15:21 27.28 27.28 27.28 27.28 0.7K
15:22 27.27 27.28 27.27 27.28 10.1K
15:23 27.28 27.28 27.28 27.28 4.7K
15:24 27.28 27.28 27.28 27.28 17.4K
15:25 27.28 27.28 27.28 27.28 0.8K
15:26 27.29 27.29 27.29 27.29 0.4K
15:27 27.29 27.29 27.28 27.28 46.4K
15:28 27.28 27.28 27.27 27.28 3.4K
15:29 27.28 27.28 27.28 27.28 1.4K
15:30 27.28 27.28 27.27 27.28 6.7K
15:31 27.28 27.28 27.28 27.28 0.3K
15:32 27.28 27.28 27.28 27.28 10.9K
15:33 27.27 27.27 27.27 27.27 18.6K
15:34 27.28 27.28 27.28 27.28 1.6K
15:35 27.27 27.27 27.27 27.27 0.1K
15:36 27.28 27.29 27.28 27.29 10.1K
15:37 27.29 27.29 27.29 27.29 27.5K
15:38 27.29 27.29 27.28 27.29 3.3K
15:39 27.29 27.29 27.29 27.29 1.5K
15:40 27.29 27.29 27.29 27.29 9.2K
15:41 27.29 27.29 27.28 27.29 1.9K
15:42 27.28 27.29 27.28 27.29 13.8K
15:43 27.29 27.29 27.29 27.29 12.4K
15:45 27.29 27.29 27.28 27.28 3.8K
15:46 27.28 27.29 27.28 27.29 4.4K
15:47 27.29 27.29 27.29 27.29 5.7K
15:48 27.28 27.29 27.28 27.29 5.3K
15:49 27.28 27.29 27.28 27.29 1.4K
15:50 27.28 27.29 27.28 27.29 2.7K
15:51 27.28 27.28 27.28 27.28 2.6K
15:52 27.28 27.28 27.28 27.28 0.8K
15:53 27.28 27.28 27.27 27.28 2.9K
15:54 27.28 27.28 27.27 27.27 17.8K
15:55 27.28 27.28 27.28 27.27 12.9K
15:56 27.28 27.28 27.28 27.28 6.6K
15:57 27.29 27.29 27.29 27.28 1.8K
15:58 27.28 27.28 27.27 27.28 2.6K
15:59 27.28 27.28 27.27 27.27 39.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available