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 28.06 28.07 28.05 28.05 68.8K
09:31 28.06 28.07 28.05 28.07 7.7K
09:32 28.08 28.08 28.08 28.08 12.8K
09:33 28.07 28.08 28.07 28.07 4.8K
09:34 28.08 28.08 28.07 28.08 6.9K
09:35 28.08 28.08 28.06 28.07 13.0K
09:36 28.07 28.07 28.06 28.06 18.7K
09:37 28.07 28.07 28.06 28.07 8.2K
09:38 28.07 28.08 28.07 28.07 3.3K
09:39 28.07 28.07 28.07 28.07 0.4K
09:40 28.08 28.08 28.07 28.08 1.3K
09:41 28.07 28.08 28.07 28.08 3.7K
09:42 28.10 28.10 28.10 28.10 11.0K
09:43 28.09 28.09 28.09 28.09 1.2K
09:44 28.09 28.09 28.09 28.09 0.6K
09:45 28.09 28.10 28.08 28.09 7.8K
09:46 28.09 28.09 28.08 28.08 6.4K
09:47 28.07 28.07 28.07 28.07 0.3K
09:48 28.06 28.06 28.06 28.06 1.2K
09:49 28.06 28.07 28.06 28.07 2.1K
09:50 28.08 28.08 28.07 28.08 4.9K
09:51 28.08 28.09 28.08 28.09 4.1K
09:52 28.08 28.09 28.08 28.09 0.5K
09:53 28.10 28.10 28.10 28.10 5.1K
09:55 28.10 28.10 28.10 28.09 4.5K
09:56 28.09 28.09 28.08 28.08 14.6K
09:57 28.09 28.09 28.08 28.08 9.3K
09:58 28.07 28.07 28.07 28.07 0.2K
09:59 28.09 28.09 28.08 28.08 4.4K
10:00 28.08 28.09 28.07 28.09 6.3K
10:01 28.09 28.10 28.09 28.10 1.4K
10:02 28.09 28.09 28.08 28.09 11.2K
10:03 28.09 28.09 28.08 28.08 0.6K
10:04 28.08 28.08 28.08 28.08 2.8K
10:05 28.09 28.10 28.09 28.09 12.5K
10:06 28.08 28.08 28.08 28.08 1.8K
10:07 28.08 28.08 28.08 28.08 0.2K
10:08 28.08 28.08 28.07 28.08 17.4K
10:09 28.08 28.08 28.07 28.07 0.5K
10:10 28.08 28.09 28.08 28.09 31.9K
10:11 28.09 28.09 28.08 28.09 15.7K
10:12 28.09 28.09 28.09 28.09 1.7K
10:13 28.09 28.09 28.09 28.09 1.7K
10:14 28.10 28.10 28.10 28.10 0.6K
10:15 28.08 28.09 28.08 28.08 0.5K
10:16 28.09 28.09 28.09 28.09 2.5K
10:17 28.09 28.10 28.09 28.10 3.2K
10:18 28.10 28.10 28.09 28.09 4.1K
10:19 28.09 28.10 28.09 28.10 4.1K
10:20 28.10 28.10 28.09 28.09 0.9K
10:21 28.10 28.10 28.10 28.10 7.5K
10:22 28.10 28.10 28.10 28.10 3.4K
10:23 28.10 28.10 28.10 28.10 3.0K
10:24 28.10 28.11 28.10 28.11 2.0K
10:25 28.10 28.11 28.10 28.11 0.3K
10:26 28.11 28.11 28.11 28.11 6.4K
10:27 28.10 28.11 28.10 28.11 14.1K
10:28 28.10 28.10 28.09 28.10 5.9K
10:30 28.10 28.11 28.10 28.10 22.6K
10:31 28.09 28.10 28.09 28.10 2.2K
10:32 28.10 28.10 28.10 28.10 0.2K
10:33 28.10 28.10 28.09 28.09 15.4K
10:34 28.08 28.09 28.08 28.09 4.7K
10:35 28.09 28.09 28.09 28.09 8.1K
10:36 28.09 28.09 28.07 28.07 9.5K
10:37 28.08 28.08 28.07 28.08 2.7K
10:38 28.07 28.08 28.07 28.08 3.4K
10:39 28.07 28.08 28.07 28.07 3.3K
10:40 28.08 28.08 28.07 28.08 4.5K
10:41 28.07 28.08 28.07 28.08 1.8K
10:42 28.07 28.08 28.07 28.08 0.5K
10:43 28.08 28.08 28.08 28.08 1.6K
10:44 28.08 28.08 28.08 28.08 0.8K
10:45 28.08 28.08 28.08 28.08 0.2K
10:47 28.08 28.08 28.07 28.07 5.1K
10:49 28.06 28.07 28.06 28.07 9.1K
10:50 28.07 28.07 28.07 28.07 0.3K
10:51 28.07 28.08 28.07 28.08 18.9K
10:52 28.08 28.08 28.07 28.07 7.1K
10:53 28.07 28.07 28.07 28.07 1.1K
10:54 28.07 28.07 28.07 28.07 0.7K
10:55 28.07 28.07 28.06 28.07 2.6K
10:58 28.06 28.06 28.06 28.06 0.6K
11:00 28.06 28.06 28.06 28.06 1.9K
11:01 28.05 28.06 28.05 28.06 2.7K
11:02 28.06 28.06 28.05 28.05 2.5K
11:03 28.06 28.06 28.06 28.06 3.3K
11:04 28.06 28.06 28.05 28.06 16.5K
11:05 28.05 28.05 28.05 28.05 17.8K
11:06 28.05 28.05 28.03 28.03 18.1K
11:07 28.03 28.05 28.03 28.05 12.2K
11:08 28.04 28.04 28.04 28.04 6.3K
11:09 28.04 28.04 28.04 28.04 13.3K
11:10 28.04 28.04 28.04 28.04 1.2K
11:11 28.04 28.04 28.03 28.03 0.6K
11:12 28.02 28.02 28.02 28.01 19.8K
11:13 28.01 28.03 28.01 28.03 6.2K
11:14 28.02 28.03 28.02 28.03 1.3K
11:15 28.02 28.03 28.02 28.03 2.6K
11:16 28.04 28.04 28.04 28.04 1.1K
11:18 28.04 28.04 28.04 28.04 4.2K
11:19 28.03 28.03 28.03 28.03 10.1K
11:20 28.03 28.03 28.02 28.02 7.4K
11:21 28.03 28.03 28.03 28.03 10.2K
11:22 28.03 28.03 28.03 28.03 3.4K
11:23 28.03 28.03 28.03 28.03 5.5K
11:24 28.02 28.02 28.02 28.02 0.5K
11:25 28.02 28.02 28.02 28.02 2.1K
11:26 28.02 28.02 28.01 28.01 1.1K
11:27 28.02 28.02 28.02 28.02 8.4K
11:29 28.03 28.03 28.03 28.03 0.5K
11:31 28.04 28.04 28.04 28.04 1.7K
11:32 28.04 28.04 28.04 28.04 1.1K
11:33 28.04 28.04 28.04 28.04 0.8K
11:34 28.04 28.05 28.04 28.05 2.5K
11:35 28.05 28.05 28.05 28.05 1.1K
11:37 28.05 28.05 28.05 28.04 5.2K
11:38 28.05 28.05 28.05 28.05 7.9K
11:39 28.05 28.05 28.05 28.05 187.8K
11:40 28.05 28.05 28.05 28.05 7.3K
11:41 28.06 28.06 28.06 28.06 8.1K
11:42 28.06 28.06 28.05 28.05 25.7K
11:43 28.06 28.06 28.06 28.06 4.2K
11:44 28.06 28.06 28.06 28.06 6.3K
11:45 28.06 28.06 28.06 28.06 23.0K
11:46 28.06 28.06 28.06 28.06 21.5K
11:47 28.05 28.05 28.05 28.05 36.7K
11:48 28.04 28.04 28.04 28.04 0.2K
11:49 28.05 28.05 28.05 28.05 0.7K
11:51 28.05 28.05 28.05 28.05 0.6K
11:53 28.05 28.05 28.05 28.05 1.7K
11:54 28.05 28.05 28.05 28.04 0.3K
11:56 28.04 28.05 28.04 28.05 0.3K
11:57 28.04 28.04 28.03 28.04 8.2K
11:58 28.03 28.03 28.03 28.03 0.4K
11:59 28.04 28.04 28.03 28.03 1.5K
12:00 28.03 28.03 28.03 28.03 0.6K
12:01 28.04 28.04 28.04 28.04 1.0K
12:02 28.04 28.04 28.03 28.03 1.1K
12:04 28.04 28.04 28.04 28.04 0.8K
12:05 28.04 28.04 28.04 28.04 1.8K
12:07 28.02 28.02 28.02 28.02 1.5K
12:08 28.03 28.03 28.03 28.03 3.8K
12:09 28.03 28.03 28.03 28.02 0.2K
12:10 28.03 28.03 28.02 28.02 1.9K
12:11 28.03 28.03 28.03 28.03 1.5K
12:12 28.03 28.03 28.03 28.03 1.7K
12:13 28.03 28.03 28.03 28.03 7.5K
12:14 28.02 28.03 28.02 28.03 1.2K
12:15 28.03 28.04 28.03 28.04 3.5K
12:17 28.03 28.04 28.03 28.04 7.5K
12:18 28.04 28.04 28.04 28.04 0.2K
12:19 28.04 28.04 28.04 28.04 1.4K
12:21 28.04 28.04 28.04 28.04 2.7K
12:23 28.05 28.05 28.05 28.05 0.3K
12:24 28.05 28.05 28.05 28.05 3.4K
12:25 28.05 28.06 28.05 28.06 3.1K
12:26 28.04 28.04 28.04 28.04 22.0K
12:28 28.05 28.06 28.05 28.06 9.3K
12:29 28.06 28.06 28.06 28.06 0.6K
12:30 28.06 28.06 28.06 28.06 1.4K
12:31 28.06 28.06 28.06 28.06 0.6K
12:32 28.06 28.06 28.06 28.06 1.4K
12:33 28.06 28.06 28.06 28.06 1.2K
12:34 28.06 28.06 28.06 28.06 2.1K
12:35 28.05 28.05 28.04 28.04 7.2K
12:36 28.05 28.05 28.05 28.05 2.8K
12:37 28.05 28.06 28.05 28.06 11.7K
12:38 28.05 28.06 28.05 28.06 5.4K
12:39 28.06 28.06 28.06 28.06 0.7K
12:40 28.05 28.05 28.05 28.05 0.1K
12:41 28.05 28.06 28.05 28.06 2.7K
12:42 28.06 28.06 28.06 28.06 0.7K
12:43 28.06 28.06 28.06 28.06 2.5K
12:44 28.06 28.06 28.06 28.06 0.4K
12:45 28.07 28.07 28.07 28.07 1.0K
12:46 28.07 28.07 28.07 28.07 1.1K
12:47 28.07 28.07 28.06 28.07 7.7K
12:48 28.07 28.07 28.07 28.07 0.7K
12:50 28.07 28.07 28.07 28.07 0.1K
12:51 28.07 28.07 28.07 28.06 3.7K
12:53 28.06 28.06 28.06 28.06 4.2K
12:54 28.06 28.07 28.06 28.07 11.2K
12:55 28.07 28.07 28.07 28.07 1.8K
12:56 28.08 28.08 28.08 28.08 0.4K
12:57 28.07 28.08 28.07 28.08 19.8K
12:58 28.08 28.08 28.08 28.08 1.0K
12:59 28.08 28.08 28.07 28.08 13.9K
13:00 28.08 28.08 28.07 28.07 1.4K
13:02 28.08 28.08 28.08 28.08 0.4K
13:03 28.08 28.08 28.08 28.08 1.3K
13:05 28.07 28.07 28.07 28.07 0.5K
13:07 28.07 28.07 28.07 28.07 14.1K
13:09 28.08 28.08 28.08 28.08 0.5K
13:10 28.07 28.08 28.07 28.08 1.5K
13:11 28.08 28.08 28.08 28.08 6.8K
13:12 28.08 28.08 28.08 28.08 0.2K
13:13 28.08 28.08 28.08 28.08 0.6K
13:15 28.08 28.09 28.08 28.09 7.1K
13:16 28.09 28.09 28.08 28.08 9.5K
13:17 28.09 28.09 28.09 28.09 3.2K
13:18 28.08 28.08 28.08 28.08 0.5K
13:19 28.09 28.09 28.09 28.09 0.3K
13:20 28.09 28.09 28.09 28.09 2.4K
13:21 28.09 28.09 28.09 28.09 2.9K
13:23 28.09 28.09 28.09 28.09 1.3K
13:24 28.09 28.09 28.09 28.09 0.3K
13:25 28.09 28.09 28.09 28.09 2.5K
13:26 28.09 28.09 28.08 28.08 10.3K
13:27 28.08 28.08 28.08 28.08 1.0K
13:28 28.08 28.08 28.08 28.07 0.6K
13:30 28.08 28.08 28.07 28.08 11.1K
13:31 28.08 28.08 28.08 28.08 0.6K
13:32 28.08 28.09 28.08 28.09 9.4K
13:33 28.08 28.09 28.08 28.09 4.0K
13:34 28.09 28.09 28.09 28.09 1.3K
13:35 28.08 28.08 28.08 28.08 9.1K
13:36 28.08 28.08 28.08 28.08 11.2K
13:37 28.09 28.09 28.09 28.09 1.4K
13:38 28.09 28.09 28.09 28.09 1.5K
13:39 28.09 28.09 28.09 28.09 0.3K
13:40 28.08 28.08 28.08 28.08 1.4K
13:41 28.09 28.09 28.09 28.09 0.9K
13:42 28.09 28.09 28.09 28.09 0.9K
13:44 28.09 28.09 28.09 28.09 1.2K
13:45 28.09 28.09 28.09 28.09 6.3K
13:46 28.08 28.09 28.08 28.09 1.3K
13:48 28.09 28.09 28.08 28.09 2.4K
13:49 28.09 28.09 28.09 28.09 3.3K
13:50 28.09 28.09 28.09 28.09 10.7K
13:51 28.09 28.10 28.09 28.09 6.1K
13:52 28.09 28.10 28.09 28.10 9.5K
13:53 28.10 28.10 28.09 28.10 1.9K
13:54 28.09 28.10 28.09 28.09 19.1K
13:55 28.08 28.08 28.08 28.08 1.7K
13:56 28.09 28.09 28.09 28.09 0.8K
13:57 28.09 28.09 28.09 28.09 3.5K
13:58 28.09 28.09 28.09 28.09 0.4K
14:00 28.08 28.09 28.08 28.09 4.0K
14:01 28.08 28.09 28.08 28.08 7.4K
14:02 28.08 28.09 28.08 28.09 4.3K
14:03 28.08 28.08 28.08 28.08 0.8K
14:04 28.08 28.09 28.08 28.09 0.5K
14:05 28.09 28.09 28.09 28.09 0.2K
14:06 28.09 28.09 28.08 28.08 1.6K
14:08 28.08 28.08 28.07 28.08 16.2K
14:09 28.08 28.08 28.07 28.08 1.6K
14:10 28.08 28.08 28.07 28.07 2.5K
14:11 28.08 28.08 28.07 28.07 1.5K
14:12 28.08 28.08 28.07 28.07 0.4K
14:13 28.08 28.08 28.08 28.08 1.0K
14:14 28.08 28.08 28.08 28.08 7.6K
14:15 28.08 28.09 28.08 28.09 8.5K
14:16 28.09 28.09 28.09 28.09 1.2K
14:18 28.09 28.09 28.09 28.09 1.0K
14:20 28.09 28.09 28.09 28.09 1.8K
14:21 28.09 28.09 28.09 28.09 0.3K
14:22 28.09 28.09 28.07 28.07 132.2K
14:23 28.08 28.08 28.08 28.08 2.6K
14:24 28.08 28.08 28.08 28.08 0.8K
14:25 28.08 28.08 28.07 28.07 9.5K
14:26 28.07 28.07 28.06 28.06 14.0K
14:27 28.07 28.07 28.07 28.07 0.2K
14:28 28.06 28.06 28.06 28.06 0.3K
14:31 28.07 28.07 28.07 28.07 2.2K
14:32 28.06 28.06 28.06 28.06 0.3K
14:34 28.07 28.07 28.06 28.06 0.9K
14:35 28.07 28.07 28.07 28.07 2.2K
14:36 28.06 28.06 28.06 28.06 0.4K
14:37 28.07 28.07 28.07 28.07 0.5K
14:38 28.07 28.07 28.06 28.07 1.7K
14:39 28.07 28.07 28.07 28.07 0.4K
14:40 28.06 28.07 28.06 28.06 0.5K
14:41 28.06 28.07 28.06 28.07 3.0K
14:42 28.06 28.06 28.06 28.06 1.2K
14:43 28.07 28.07 28.07 28.07 2.1K
14:44 28.07 28.08 28.07 28.08 10.1K
14:46 28.07 28.07 28.07 28.07 6.8K
14:47 28.08 28.08 28.06 28.06 4.3K
14:48 28.06 28.06 28.06 28.06 4.0K
14:49 28.07 28.07 28.07 28.07 0.6K
14:50 28.07 28.07 28.07 28.07 6.5K
14:51 28.07 28.07 28.07 28.07 20.2K
14:52 28.07 28.07 28.07 28.07 1.3K
14:53 28.07 28.07 28.07 28.07 3.6K
14:54 28.08 28.08 28.07 28.08 5.9K
14:57 28.08 28.08 28.08 28.08 0.4K
14:58 28.07 28.07 28.07 28.07 3.6K
14:59 28.08 28.08 28.08 28.08 0.1K
15:00 28.08 28.08 28.06 28.06 21.3K
15:01 28.07 28.07 28.07 28.07 3.3K
15:02 28.06 28.07 28.06 28.07 2.1K
15:03 28.07 28.07 28.07 28.07 2.2K
15:04 28.07 28.07 28.07 28.07 7.8K
15:06 28.06 28.07 28.06 28.07 0.8K
15:07 28.07 28.07 28.07 28.07 1.2K
15:08 28.07 28.07 28.06 28.06 0.2K
15:09 28.07 28.07 28.07 28.07 1.9K
15:13 28.06 28.07 28.06 28.07 0.4K
15:14 28.07 28.07 28.07 28.07 5.0K
15:15 28.06 28.06 28.06 28.06 3.6K
15:16 28.07 28.07 28.06 28.07 3.9K
15:17 28.07 28.07 28.06 28.07 1.8K
15:18 28.06 28.06 28.06 28.06 0.8K
15:19 28.06 28.07 28.06 28.07 2.6K
15:20 28.06 28.06 28.05 28.06 7.5K
15:21 28.07 28.07 28.07 28.07 11.9K
15:23 28.06 28.07 28.06 28.07 3.0K
15:24 28.07 28.07 28.06 28.06 1.1K
15:25 28.07 28.07 28.07 28.07 5.1K
15:26 28.07 28.07 28.07 28.07 0.3K
15:27 28.07 28.07 28.07 28.07 1.6K
15:28 28.07 28.07 28.06 28.06 21.0K
15:29 28.06 28.06 28.05 28.05 1.8K
15:30 28.05 28.06 28.05 28.06 1.2K
15:31 28.06 28.06 28.06 28.06 4.8K
15:32 28.05 28.06 28.05 28.05 2.2K
15:33 28.06 28.06 28.05 28.05 1.2K
15:34 28.06 28.06 28.06 28.06 10.6K
15:35 28.06 28.06 28.05 28.06 12.2K
15:36 28.06 28.06 28.05 28.05 3.3K
15:37 28.06 28.06 28.05 28.05 1.5K
15:38 28.06 28.06 28.06 28.06 2.5K
15:39 28.06 28.06 28.05 28.05 2.6K
15:40 28.05 28.05 28.05 28.05 41.0K
15:41 28.06 28.06 28.05 28.05 0.9K
15:42 28.06 28.06 28.05 28.05 1.3K
15:43 28.05 28.06 28.05 28.06 0.5K
15:44 28.06 28.06 28.05 28.06 7.4K
15:45 28.06 28.06 28.06 28.06 4.5K
15:46 28.06 28.06 28.06 28.06 6.3K
15:47 28.06 28.06 28.06 28.06 12.7K
15:48 28.07 28.07 28.07 28.07 0.6K
15:49 28.07 28.07 28.06 28.06 4.7K
15:50 28.07 28.07 28.07 28.07 1.5K
15:51 28.07 28.07 28.06 28.06 14.9K
15:52 28.06 28.06 28.05 28.06 1.0K
15:53 28.05 28.06 28.05 28.06 1.1K
15:54 28.06 28.06 28.05 28.06 0.5K
15:55 28.06 28.07 28.06 28.07 14.5K
15:56 28.07 28.07 28.05 28.05 24.4K
15:57 28.06 28.06 28.05 28.06 3.2K
15:58 28.06 28.06 28.06 28.06 5.3K
15:59 28.06 28.06 28.04 28.04 37.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available