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 27.88 27.88 27.87 27.87 121.7K
09:31 27.89 27.89 27.88 27.89 9.1K
09:32 27.90 27.91 27.90 27.91 9.1K
09:33 27.91 27.91 27.91 27.91 23.6K
09:34 27.90 27.91 27.89 27.89 4.7K
09:35 27.88 27.88 27.87 27.87 6.3K
09:36 27.86 27.88 27.85 27.86 21.8K
09:37 27.87 27.88 27.87 27.88 29.5K
09:38 27.85 27.86 27.85 27.86 1.8K
09:39 27.88 27.89 27.87 27.89 8.9K
09:40 27.89 27.89 27.87 27.88 10.2K
09:41 27.89 27.91 27.89 27.91 45.1K
09:42 27.91 27.92 27.91 27.92 1.3K
09:43 27.92 27.93 27.92 27.93 4.6K
09:44 27.93 27.94 27.93 27.94 14.8K
09:45 27.93 27.93 27.93 27.93 22.0K
09:46 27.92 27.94 27.91 27.94 7.3K
09:47 27.95 27.95 27.94 27.94 3.6K
09:48 27.95 27.95 27.94 27.95 4.8K
09:49 27.94 27.94 27.93 27.93 2.1K
09:50 27.94 27.94 27.94 27.94 0.3K
09:51 27.94 27.94 27.94 27.94 20.7K
09:52 27.95 27.96 27.95 27.96 5.0K
09:53 27.95 27.95 27.95 27.95 16.6K
09:54 27.95 27.95 27.95 27.95 0.5K
09:55 27.95 27.95 27.94 27.94 0.5K
09:56 27.96 27.96 27.95 27.95 1.5K
09:57 27.96 27.96 27.96 27.96 0.4K
09:58 27.96 27.96 27.95 27.95 7.1K
09:59 27.95 27.95 27.94 27.94 10.8K
10:00 27.94 27.95 27.93 27.94 18.4K
10:01 27.93 27.93 27.93 27.93 2.0K
10:02 27.93 27.93 27.92 27.93 6.7K
10:03 27.93 27.93 27.93 27.93 1.4K
10:04 27.92 27.92 27.92 27.92 0.5K
10:05 27.92 27.92 27.92 27.92 2.0K
10:06 27.92 27.94 27.92 27.94 2.0K
10:07 27.94 27.95 27.94 27.95 1.2K
10:08 27.95 27.95 27.95 27.95 8.6K
10:09 27.95 27.95 27.95 27.95 0.6K
10:10 27.96 27.96 27.96 27.96 0.7K
10:11 27.95 27.95 27.95 27.95 5.1K
10:12 27.96 27.96 27.95 27.95 2.3K
10:13 27.96 27.96 27.96 27.96 3.3K
10:14 27.96 27.96 27.96 27.96 4.2K
10:15 27.96 27.96 27.95 27.95 0.6K
10:16 27.96 27.97 27.96 27.97 2.4K
10:17 27.96 27.97 27.95 27.97 4.4K
10:18 27.97 27.98 27.97 27.98 5.7K
10:19 27.98 27.99 27.98 27.99 8.7K
10:20 27.97 27.97 27.97 27.97 0.3K
10:21 27.98 27.98 27.97 27.98 3.7K
10:22 27.97 27.97 27.97 27.97 2.8K
10:23 27.97 27.98 27.97 27.98 5.5K
10:24 27.98 27.98 27.98 27.98 1.5K
10:26 27.99 28.00 27.98 27.99 23.8K
10:27 27.98 27.99 27.98 27.99 0.9K
10:28 27.99 27.99 27.97 27.97 6.2K
10:29 27.98 27.98 27.97 27.97 9.8K
10:30 27.97 27.97 27.97 27.97 13.7K
10:31 27.97 27.97 27.96 27.97 19.0K
10:32 27.97 27.97 27.97 27.97 0.5K
10:33 27.97 27.97 27.96 27.96 13.3K
10:34 27.96 27.97 27.96 27.96 28.5K
10:35 27.96 27.97 27.95 27.95 24.2K
10:36 27.96 27.96 27.94 27.95 14.3K
10:37 27.96 27.96 27.96 27.96 1.9K
10:38 27.96 27.96 27.94 27.94 14.8K
10:39 27.94 27.94 27.94 27.94 1.2K
10:40 27.94 27.94 27.94 27.94 4.1K
10:41 27.94 27.94 27.94 27.94 1.8K
10:42 27.94 27.94 27.94 27.94 2.9K
10:43 27.94 27.94 27.94 27.93 0.4K
10:44 27.93 27.93 27.91 27.91 8.1K
10:45 27.91 27.92 27.91 27.92 26.2K
10:46 27.92 27.92 27.92 27.92 0.2K
10:47 27.92 27.92 27.91 27.92 3.2K
10:48 27.92 27.92 27.91 27.91 0.7K
10:49 27.92 27.92 27.92 27.92 11.5K
10:50 27.93 27.94 27.92 27.93 10.1K
10:51 27.92 27.93 27.92 27.92 2.8K
10:52 27.93 27.93 27.92 27.92 8.7K
10:53 27.93 27.93 27.92 27.92 1.7K
10:54 27.93 27.93 27.93 27.93 1.0K
10:55 27.93 27.93 27.92 27.93 27.8K
10:56 27.93 27.93 27.93 27.92 3.2K
10:57 27.93 27.93 27.92 27.92 8.7K
10:58 27.93 27.93 27.93 27.93 3.8K
10:59 27.93 27.93 27.92 27.92 1.5K
11:00 27.93 27.94 27.93 27.94 7.2K
11:01 27.94 27.94 27.94 27.94 2.0K
11:02 27.95 27.95 27.94 27.95 3.4K
11:03 27.94 27.95 27.94 27.94 1.1K
11:04 27.94 27.94 27.94 27.94 0.1K
11:05 27.95 27.95 27.95 27.95 0.5K
11:06 27.94 27.95 27.94 27.95 13.2K
11:07 27.95 27.95 27.95 27.95 4.1K
11:08 27.95 27.96 27.95 27.95 17.8K
11:09 27.95 27.95 27.95 27.95 0.8K
11:10 27.94 27.94 27.94 27.94 1.2K
11:11 27.95 27.95 27.95 27.95 7.0K
11:12 27.95 27.96 27.95 27.96 27.1K
11:13 27.95 27.95 27.95 27.95 0.3K
11:14 27.96 27.96 27.96 27.96 0.6K
11:15 27.96 27.97 27.96 27.97 27.3K
11:16 27.97 27.97 27.97 27.97 0.1K
11:17 27.97 27.98 27.97 27.97 17.5K
11:19 27.98 27.98 27.98 27.98 2.0K
11:21 27.98 27.99 27.98 27.99 11.8K
11:22 27.99 27.99 27.99 27.99 11.1K
11:23 27.99 27.99 27.99 27.99 0.5K
11:24 27.99 28.00 27.99 28.00 1.8K
11:25 28.00 28.00 28.00 28.00 0.2K
11:26 28.00 28.00 28.00 27.99 11.6K
11:27 27.99 27.99 27.99 27.99 1.6K
11:28 27.98 27.98 27.98 27.98 11.8K
11:29 27.98 27.98 27.98 27.98 4.9K
11:30 27.99 27.99 27.98 27.97 24.5K
11:31 27.97 27.98 27.97 27.98 1.7K
11:32 27.98 27.99 27.98 27.99 9.2K
11:33 27.99 27.99 27.99 27.99 6.5K
11:34 27.99 27.99 27.97 27.98 27.4K
11:35 27.97 27.98 27.97 27.97 2.2K
11:36 27.96 27.96 27.96 27.96 1.4K
11:37 27.97 27.97 27.97 27.97 0.7K
11:38 27.96 27.96 27.95 27.96 0.9K
11:39 27.95 27.97 27.95 27.97 11.0K
11:40 27.97 27.97 27.96 27.97 8.2K
11:41 27.97 27.97 27.96 27.96 0.3K
11:42 27.96 27.96 27.96 27.96 0.3K
11:43 27.97 27.97 27.97 27.97 0.3K
11:44 27.97 27.97 27.97 27.97 10.8K
11:45 27.97 27.97 27.97 27.97 5.5K
11:46 27.96 27.96 27.96 27.96 2.7K
11:47 27.96 27.96 27.96 27.96 1.1K
11:48 27.95 27.96 27.95 27.96 0.4K
11:49 27.95 27.95 27.95 27.95 17.7K
11:50 27.95 27.95 27.94 27.94 1.2K
11:51 27.95 27.95 27.95 27.95 16.1K
11:52 27.95 27.95 27.94 27.94 2.8K
11:53 27.94 27.94 27.94 27.94 0.7K
11:54 27.95 27.95 27.95 27.95 1.0K
11:55 27.94 27.95 27.94 27.94 1.8K
11:56 27.95 27.95 27.95 27.95 4.7K
11:58 27.95 27.95 27.95 27.95 0.1K
11:59 27.95 27.95 27.95 27.95 36.4K
12:00 27.96 27.96 27.96 27.96 0.6K
12:01 27.96 27.96 27.96 27.96 1.5K
12:02 27.96 27.97 27.96 27.97 30.1K
12:03 27.98 27.98 27.98 27.98 0.6K
12:04 27.98 27.98 27.98 27.97 26.6K
12:05 27.97 27.97 27.97 27.97 4.6K
12:06 27.98 27.98 27.98 27.98 0.8K
12:07 27.98 27.98 27.98 27.98 7.2K
12:08 27.99 27.99 27.99 27.99 3.2K
12:09 27.99 27.99 27.99 27.98 1.5K
12:10 27.99 27.99 27.99 27.99 1.0K
12:11 27.99 28.01 27.99 28.01 8.8K
12:12 28.01 28.01 28.01 28.01 0.8K
12:13 28.00 28.01 28.00 28.01 12.7K
12:14 28.01 28.01 28.00 28.00 15.2K
12:15 28.01 28.01 27.99 27.99 8.5K
12:16 27.99 27.99 27.99 27.99 8.1K
12:17 27.98 27.98 27.98 27.98 20.0K
12:18 27.98 27.99 27.98 27.99 8.2K
12:19 27.98 27.98 27.98 27.98 0.3K
12:20 27.97 27.98 27.97 27.98 3.5K
12:22 27.98 27.98 27.98 27.98 10.4K
12:23 27.98 27.99 27.98 27.99 0.3K
12:24 27.99 27.99 27.99 27.98 0.3K
12:26 27.99 27.99 27.98 27.98 4.3K
12:27 27.99 27.99 27.98 27.98 8.4K
12:29 27.98 27.98 27.97 27.97 1.6K
12:30 27.98 27.98 27.98 27.98 1.1K
12:31 27.98 27.98 27.97 27.97 18.3K
12:32 27.97 27.98 27.97 27.98 0.4K
12:33 27.98 27.98 27.98 27.97 1.0K
12:34 27.98 27.99 27.98 27.99 0.4K
12:35 27.99 27.99 27.99 27.99 1.7K
12:36 27.99 27.99 27.98 27.99 7.8K
12:37 27.99 27.99 27.99 27.99 1.0K
12:39 27.99 27.99 27.98 27.98 18.3K
12:40 27.97 27.97 27.96 27.96 5.6K
12:41 27.97 27.98 27.97 27.97 6.2K
12:42 27.97 27.98 27.97 27.97 1.1K
12:43 27.97 27.97 27.97 27.97 0.3K
12:44 27.97 27.97 27.97 27.97 0.3K
12:45 27.96 27.96 27.96 27.96 0.4K
12:46 27.97 27.97 27.96 27.97 1.9K
12:47 27.96 27.96 27.96 27.96 3.6K
12:48 27.97 27.97 27.96 27.97 7.9K
12:49 27.96 27.96 27.96 27.96 3.6K
12:50 27.97 27.97 27.97 27.97 7.1K
12:51 27.98 27.98 27.97 27.97 0.8K
12:52 27.97 27.97 27.97 27.97 16.7K
12:53 27.97 27.97 27.96 27.97 2.4K
12:54 27.97 27.98 27.97 27.98 2.1K
12:55 27.98 27.98 27.98 27.98 0.6K
12:56 27.98 27.98 27.98 27.98 0.4K
12:57 27.98 27.98 27.98 27.98 3.3K
12:58 27.98 27.98 27.98 27.98 4.7K
13:00 27.97 27.97 27.97 27.97 1.8K
13:01 27.96 27.97 27.96 27.97 17.2K
13:02 27.97 27.97 27.97 27.97 0.6K
13:03 27.95 27.96 27.95 27.96 2.0K
13:04 27.95 27.96 27.95 27.96 37.0K
13:05 27.96 27.97 27.96 27.96 19.6K
13:06 27.96 27.96 27.96 27.96 13.1K
13:07 27.96 27.96 27.95 27.96 3.1K
13:08 27.95 27.96 27.95 27.95 39.3K
13:09 27.96 27.96 27.96 27.95 1.1K
13:10 27.95 27.95 27.95 27.95 12.5K
13:11 27.96 27.96 27.96 27.96 3.7K
13:12 27.95 27.95 27.95 27.95 2.2K
13:13 27.95 27.95 27.95 27.95 1.2K
13:14 27.95 27.95 27.94 27.95 9.9K
13:15 27.96 27.96 27.96 27.96 0.8K
13:16 27.96 27.97 27.96 27.97 8.5K
13:18 27.97 27.97 27.96 27.96 0.5K
13:19 27.97 27.97 27.97 27.96 0.2K
13:20 27.97 27.97 27.96 27.96 1.5K
13:21 27.97 27.97 27.96 27.96 1.5K
13:22 27.96 27.96 27.96 27.96 0.2K
13:23 27.96 27.97 27.96 27.96 2.6K
13:24 27.97 27.97 27.96 27.97 1.0K
13:25 27.96 27.98 27.96 27.98 17.6K
13:26 27.98 27.98 27.98 27.98 0.4K
13:27 27.97 27.97 27.96 27.96 25.0K
13:29 27.96 27.97 27.96 27.96 11.8K
13:30 27.97 27.97 27.96 27.96 0.6K
13:31 27.96 27.96 27.96 27.96 0.3K
13:32 27.97 27.98 27.97 27.98 16.6K
13:33 27.98 27.98 27.98 27.98 0.2K
13:34 27.97 27.98 27.97 27.98 13.6K
13:35 27.97 27.97 27.97 27.97 1.5K
13:36 27.98 27.98 27.97 27.98 17.9K
13:37 27.98 27.98 27.98 27.97 0.6K
13:38 27.97 27.98 27.97 27.98 9.7K
13:39 27.97 27.98 27.97 27.98 1.1K
13:40 27.98 27.98 27.98 27.98 4.2K
13:41 27.97 27.97 27.97 27.97 6.5K
13:43 27.96 27.96 27.96 27.96 0.2K
13:44 27.97 27.97 27.97 27.97 0.2K
13:45 27.97 27.97 27.97 27.97 3.7K
13:46 27.96 27.96 27.96 27.96 2.5K
13:47 27.96 27.97 27.96 27.97 13.5K
13:48 27.97 27.97 27.96 27.96 8.2K
13:49 27.96 27.96 27.96 27.96 0.4K
13:50 27.97 27.97 27.97 27.96 12.5K
13:51 27.97 27.97 27.97 27.97 2.8K
13:52 27.97 27.97 27.97 27.97 16.4K
13:53 27.96 27.98 27.96 27.97 5.4K
13:54 27.97 27.98 27.97 27.98 7.0K
13:55 27.98 27.98 27.96 27.96 4.3K
13:56 27.96 27.96 27.96 27.96 0.1K
13:57 27.96 27.96 27.96 27.96 0.4K
13:58 27.97 27.97 27.97 27.97 0.2K
13:59 27.97 27.97 27.97 27.97 0.1K
14:00 27.97 27.97 27.96 27.97 15.1K
14:01 27.96 27.97 27.96 27.97 6.3K
14:02 27.98 27.98 27.98 27.98 4.9K
14:03 27.97 27.97 27.97 27.97 0.3K
14:04 27.98 27.98 27.97 27.98 3.0K
14:05 27.98 27.98 27.98 27.98 0.7K
14:06 27.98 27.99 27.98 27.99 6.6K
14:07 27.98 27.98 27.98 27.98 0.3K
14:08 27.98 27.98 27.98 27.98 9.7K
14:09 27.98 27.98 27.97 27.97 1.1K
14:10 27.99 27.99 27.99 27.99 6.4K
14:11 27.98 27.99 27.98 27.98 13.2K
14:12 27.97 27.97 27.97 27.97 0.6K
14:13 27.97 27.97 27.97 27.97 0.2K
14:15 27.96 27.96 27.96 27.96 2.5K
14:16 27.96 27.96 27.96 27.96 2.7K
14:17 27.95 27.96 27.95 27.96 1.1K
14:18 27.96 27.96 27.96 27.95 0.4K
14:20 27.96 27.96 27.96 27.96 1.1K
14:21 27.96 27.96 27.96 27.96 0.8K
14:22 27.96 27.97 27.96 27.96 33.0K
14:23 27.96 27.96 27.95 27.95 9.1K
14:24 27.96 27.96 27.96 27.96 1.4K
14:25 27.96 27.96 27.96 27.96 0.4K
14:26 27.95 27.95 27.94 27.94 2.3K
14:28 27.95 27.95 27.94 27.95 2.9K
14:29 27.95 27.95 27.95 27.94 0.6K
14:30 27.94 27.94 27.94 27.94 6.8K
14:31 27.94 27.94 27.94 27.94 0.9K
14:33 27.94 27.94 27.94 27.94 0.2K
14:34 27.94 27.94 27.93 27.94 47.7K
14:35 27.94 27.94 27.93 27.93 1.5K
14:38 27.93 27.95 27.93 27.95 4.2K
14:39 27.95 27.95 27.95 27.95 2.1K
14:41 27.95 27.95 27.95 27.94 0.5K
14:42 27.95 27.95 27.95 27.95 1.4K
14:43 27.94 27.94 27.94 27.94 2.7K
14:44 27.93 27.93 27.93 27.93 0.2K
14:45 27.94 27.94 27.93 27.94 19.0K
14:46 27.94 27.94 27.94 27.94 7.6K
14:49 27.95 27.95 27.95 27.95 0.3K
14:50 27.95 27.95 27.95 27.95 16.5K
14:51 27.95 27.95 27.95 27.95 1.2K
14:55 27.95 27.96 27.95 27.96 0.7K
14:56 27.95 27.95 27.94 27.95 21.7K
14:57 27.95 27.95 27.94 27.94 0.7K
14:58 27.95 27.95 27.94 27.94 1.1K
15:02 27.96 27.96 27.95 27.95 29.0K
15:03 27.96 27.96 27.96 27.96 1.3K
15:05 27.96 27.97 27.96 27.97 41.0K
15:06 27.97 27.97 27.96 27.96 4.4K
15:07 27.97 27.98 27.97 27.98 51.9K
15:08 27.98 27.98 27.98 27.98 10.5K
15:09 27.98 27.98 27.98 27.98 6.2K
15:10 27.97 27.98 27.97 27.98 1.1K
15:11 27.98 27.98 27.97 27.97 46.4K
15:12 27.98 27.98 27.97 27.97 15.4K
15:13 27.97 27.97 27.97 27.97 3.4K
15:15 27.97 27.97 27.96 27.96 1.0K
15:16 27.96 27.96 27.96 27.96 3.5K
15:17 27.96 27.96 27.96 27.96 0.2K
15:18 27.97 27.97 27.97 27.96 2.7K
15:19 27.97 27.98 27.97 27.97 20.0K
15:20 27.98 27.98 27.98 27.98 2.2K
15:21 27.97 27.99 27.97 27.99 4.3K
15:23 27.99 27.99 27.98 27.98 2.6K
15:24 27.99 27.99 27.98 27.98 11.2K
15:25 27.99 27.99 27.99 27.99 11.6K
15:26 27.97 27.97 27.97 27.97 2.1K
15:27 27.96 27.96 27.96 27.96 0.9K
15:28 27.97 27.97 27.96 27.96 3.0K
15:29 27.97 27.97 27.97 27.97 0.2K
15:30 27.97 27.97 27.97 27.97 0.3K
15:31 27.98 27.98 27.97 27.97 21.9K
15:33 27.97 27.97 27.97 27.97 1.3K
15:34 27.98 27.98 27.98 27.98 0.4K
15:35 27.98 27.98 27.98 27.98 0.4K
15:36 27.97 27.99 27.97 27.99 14.5K
15:37 27.98 27.99 27.98 27.98 13.2K
15:38 27.98 27.98 27.98 27.98 0.7K
15:39 27.98 27.98 27.98 27.98 3.6K
15:40 27.98 27.98 27.98 27.98 8.0K
15:41 27.98 27.98 27.98 27.98 3.2K
15:42 27.97 27.98 27.97 27.98 9.5K
15:43 27.98 27.98 27.98 27.98 1.5K
15:44 27.98 27.98 27.98 27.98 1.3K
15:45 27.97 27.98 27.97 27.98 1.6K
15:46 27.98 27.98 27.98 27.98 1.1K
15:47 27.98 27.99 27.98 27.99 12.5K
15:49 27.99 27.99 27.99 27.99 20.9K
15:50 27.99 27.99 27.98 27.99 0.5K
15:51 27.98 27.99 27.98 27.99 0.8K
15:52 27.99 27.99 27.99 27.99 8.1K
15:53 27.99 27.99 27.99 27.99 1.4K
15:54 27.99 27.99 27.98 27.98 3.5K
15:55 27.98 27.98 27.98 27.98 10.4K
15:56 27.98 27.98 27.98 27.98 5.5K
15:57 27.97 27.98 27.97 27.98 2.4K
15:58 27.98 27.98 27.98 27.98 10.7K
15:59 27.99 27.99 27.98 27.98 54.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available