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 28.11 28.11 28.10 28.10 111.3K
09:31 28.10 28.11 28.10 28.11 11.4K
09:32 28.11 28.12 28.11 28.12 9.3K
09:33 28.12 28.12 28.11 28.12 3.8K
09:34 28.12 28.12 28.11 28.12 11.9K
09:35 28.12 28.13 28.12 28.13 2.1K
09:36 28.13 28.14 28.13 28.14 5.5K
09:37 28.14 28.15 28.13 28.15 9.7K
09:38 28.16 28.16 28.15 28.16 7.6K
09:39 28.17 28.17 28.16 28.17 9.5K
09:40 28.18 28.19 28.18 28.19 6.9K
09:41 28.19 28.19 28.19 28.19 1.7K
09:42 28.19 28.19 28.18 28.19 29.4K
09:43 28.17 28.18 28.17 28.18 11.0K
09:44 28.17 28.18 28.17 28.18 23.4K
09:45 28.19 28.19 28.19 28.19 1.9K
09:46 28.18 28.19 28.18 28.19 0.4K
09:47 28.18 28.18 28.16 28.16 13.4K
09:48 28.16 28.17 28.16 28.16 3.4K
09:49 28.16 28.16 28.15 28.15 1.3K
09:50 28.17 28.17 28.16 28.16 1.2K
09:51 28.16 28.18 28.16 28.18 1.1K
09:52 28.16 28.17 28.16 28.16 1.1K
09:53 28.17 28.17 28.15 28.15 15.8K
09:54 28.16 28.16 28.16 28.16 0.9K
09:55 28.16 28.17 28.15 28.15 21.9K
09:56 28.15 28.16 28.15 28.15 6.0K
09:57 28.14 28.16 28.14 28.15 6.0K
09:58 28.15 28.15 28.14 28.15 3.3K
09:59 28.13 28.14 28.13 28.14 8.4K
10:00 28.14 28.14 28.12 28.12 7.7K
10:01 28.12 28.12 28.11 28.11 1.6K
10:02 28.12 28.13 28.12 28.13 4.6K
10:03 28.13 28.15 28.13 28.15 2.6K
10:04 28.15 28.15 28.15 28.14 6.6K
10:05 28.15 28.15 28.13 28.14 9.6K
10:06 28.14 28.14 28.14 28.14 1.0K
10:07 28.14 28.14 28.13 28.15 1.3K
10:08 28.14 28.15 28.14 28.15 13.4K
10:09 28.14 28.15 28.14 28.15 0.5K
10:10 28.15 28.15 28.15 28.15 0.4K
10:11 28.16 28.16 28.16 28.16 0.4K
10:12 28.15 28.16 28.15 28.16 7.1K
10:13 28.16 28.16 28.16 28.16 1.2K
10:14 28.17 28.17 28.15 28.16 7.6K
10:15 28.16 28.16 28.15 28.15 5.5K
10:16 28.16 28.16 28.16 28.16 0.3K
10:17 28.15 28.15 28.15 28.15 2.2K
10:18 28.15 28.15 28.13 28.14 5.7K
10:19 28.14 28.14 28.14 28.13 18.3K
10:20 28.14 28.14 28.14 28.14 0.4K
10:21 28.14 28.14 28.14 28.14 5.2K
10:22 28.14 28.15 28.14 28.15 1.6K
10:23 28.15 28.15 28.14 28.15 14.4K
10:24 28.14 28.15 28.14 28.14 1.0K
10:25 28.15 28.15 28.14 28.14 1.2K
10:26 28.15 28.15 28.13 28.13 2.4K
10:27 28.13 28.13 28.13 28.13 0.8K
10:28 28.14 28.14 28.14 28.14 0.1K
10:29 28.14 28.14 28.13 28.13 1.5K
10:30 28.14 28.15 28.13 28.15 16.4K
10:31 28.16 28.16 28.15 28.16 14.8K
10:32 28.15 28.15 28.15 28.15 3.7K
10:33 28.15 28.15 28.15 28.15 7.9K
10:34 28.15 28.16 28.15 28.16 7.9K
10:35 28.15 28.16 28.15 28.16 32.4K
10:36 28.15 28.15 28.15 28.15 2.9K
10:37 28.16 28.16 28.15 28.16 1.9K
10:38 28.15 28.16 28.15 28.16 1.6K
10:39 28.16 28.16 28.16 28.16 2.7K
10:40 28.17 28.17 28.17 28.17 14.1K
10:41 28.17 28.17 28.16 28.16 26.6K
10:42 28.16 28.16 28.16 28.16 5.7K
10:43 28.15 28.17 28.15 28.17 17.2K
10:44 28.17 28.17 28.17 28.17 5.8K
10:45 28.16 28.17 28.16 28.17 13.1K
10:46 28.17 28.17 28.17 28.17 5.7K
10:47 28.17 28.18 28.17 28.18 3.2K
10:48 28.18 28.18 28.18 28.18 1.4K
10:49 28.17 28.17 28.17 28.17 1.0K
10:50 28.18 28.18 28.18 28.18 1.9K
10:51 28.18 28.18 28.17 28.17 0.6K
10:52 28.17 28.18 28.17 28.18 0.3K
10:53 28.18 28.18 28.17 28.17 2.3K
10:54 28.17 28.18 28.17 28.18 2.5K
10:55 28.18 28.19 28.18 28.18 13.5K
10:56 28.19 28.19 28.18 28.19 3.8K
10:57 28.19 28.19 28.18 28.19 10.4K
10:58 28.19 28.19 28.18 28.18 0.9K
11:00 28.18 28.18 28.18 28.18 1.2K
11:01 28.19 28.19 28.19 28.19 0.9K
11:02 28.19 28.19 28.19 28.19 0.8K
11:03 28.20 28.20 28.20 28.20 3.9K
11:04 28.20 28.20 28.19 28.20 2.0K
11:05 28.20 28.20 28.18 28.19 9.5K
11:06 28.19 28.20 28.18 28.18 10.7K
11:07 28.19 28.19 28.19 28.19 16.1K
11:08 28.20 28.20 28.20 28.20 6.4K
11:09 28.20 28.20 28.20 28.20 0.6K
11:10 28.20 28.20 28.19 28.20 12.4K
11:11 28.19 28.20 28.19 28.20 2.2K
11:12 28.20 28.20 28.19 28.19 2.1K
11:13 28.20 28.20 28.19 28.19 11.5K
11:14 28.20 28.20 28.20 28.20 7.2K
11:15 28.19 28.20 28.19 28.20 1.0K
11:16 28.20 28.20 28.20 28.20 0.4K
11:17 28.20 28.20 28.18 28.19 24.2K
11:19 28.19 28.19 28.19 28.19 0.9K
11:20 28.20 28.20 28.20 28.20 0.4K
11:21 28.19 28.20 28.19 28.20 1.4K
11:23 28.20 28.21 28.19 28.21 0.8K
11:24 28.21 28.21 28.20 28.20 5.1K
11:25 28.20 28.22 28.20 28.22 34.7K
11:26 28.22 28.22 28.21 28.22 11.4K
11:27 28.22 28.22 28.22 28.22 1.0K
11:28 28.22 28.22 28.22 28.22 0.7K
11:30 28.21 28.21 28.21 28.21 11.2K
11:31 28.21 28.22 28.21 28.22 1.2K
11:32 28.21 28.22 28.21 28.22 6.1K
11:33 28.22 28.22 28.22 28.22 0.5K
11:34 28.22 28.22 28.22 28.22 0.3K
11:36 28.21 28.22 28.20 28.22 16.5K
11:37 28.21 28.21 28.21 28.21 15.0K
11:38 28.22 28.22 28.21 28.21 10.0K
11:39 28.22 28.22 28.21 28.21 0.6K
11:40 28.22 28.22 28.22 28.22 11.0K
11:41 28.23 28.23 28.22 28.22 1.1K
11:42 28.22 28.23 28.22 28.23 1.6K
11:43 28.22 28.23 28.22 28.23 1.4K
11:44 28.23 28.23 28.23 28.23 1.0K
11:45 28.23 28.23 28.23 28.22 0.9K
11:46 28.23 28.23 28.23 28.23 2.5K
11:47 28.23 28.23 28.23 28.23 1.2K
11:48 28.24 28.24 28.23 28.24 3.5K
11:49 28.23 28.26 28.23 28.26 13.7K
11:50 28.26 28.27 28.25 28.27 45.5K
11:51 28.26 28.27 28.26 28.27 5.5K
11:52 28.27 28.27 28.27 28.27 9.9K
11:53 28.26 28.26 28.26 28.26 0.4K
11:54 28.27 28.30 28.27 28.30 17.2K
11:55 28.29 28.30 28.29 28.30 9.9K
11:56 28.30 28.30 28.30 28.30 26.5K
11:57 28.29 28.30 28.29 28.30 3.5K
11:58 28.31 28.31 28.31 28.31 183.5K
11:59 28.32 28.32 28.32 28.31 25.4K
12:00 28.31 28.31 28.30 28.30 1.0K
12:01 28.30 28.30 28.30 28.30 1.6K
12:02 28.30 28.31 28.29 28.30 13.5K
12:03 28.30 28.31 28.29 28.29 23.3K
12:04 28.29 28.31 28.29 28.30 21.1K
12:05 28.31 28.31 28.31 28.31 0.9K
12:06 28.32 28.32 28.31 28.32 2.4K
12:07 28.32 28.32 28.31 28.31 4.5K
12:08 28.32 28.32 28.32 28.32 24.5K
12:09 28.32 28.32 28.32 28.32 6.6K
12:10 28.32 28.33 28.32 28.32 16.0K
12:11 28.32 28.32 28.32 28.32 0.4K
12:12 28.32 28.33 28.32 28.33 4.5K
12:13 28.32 28.33 28.32 28.33 6.4K
12:14 28.33 28.33 28.32 28.32 12.3K
12:15 28.32 28.32 28.31 28.31 2.8K
12:16 28.32 28.32 28.31 28.32 4.7K
12:17 28.32 28.32 28.32 28.32 5.6K
12:18 28.32 28.32 28.32 28.32 1.1K
12:19 28.32 28.32 28.32 28.32 0.5K
12:20 28.32 28.33 28.32 28.32 18.8K
12:21 28.33 28.33 28.33 28.33 5.6K
12:22 28.32 28.33 28.32 28.32 3.8K
12:23 28.32 28.33 28.32 28.33 0.5K
12:24 28.33 28.33 28.32 28.32 4.2K
12:25 28.33 28.33 28.32 28.33 2.1K
12:26 28.33 28.33 28.32 28.33 1.4K
12:27 28.33 28.34 28.33 28.34 3.3K
12:28 28.33 28.34 28.33 28.34 22.4K
12:29 28.34 28.34 28.34 28.34 10.2K
12:30 28.34 28.34 28.33 28.34 2.6K
12:31 28.33 28.34 28.33 28.34 10.2K
12:32 28.35 28.35 28.34 28.34 16.0K
12:33 28.35 28.35 28.34 28.34 7.8K
12:34 28.35 28.36 28.35 28.35 20.7K
12:35 28.35 28.35 28.33 28.34 9.3K
12:36 28.34 28.34 28.33 28.33 2.5K
12:37 28.33 28.33 28.32 28.32 3.5K
12:38 28.33 28.33 28.32 28.32 10.0K
12:39 28.31 28.31 28.29 28.30 31.3K
12:40 28.29 28.30 28.29 28.30 20.4K
12:41 28.30 28.31 28.30 28.31 31.1K
12:42 28.30 28.32 28.30 28.32 6.8K
12:43 28.32 28.32 28.31 28.31 12.7K
12:44 28.31 28.31 28.31 28.31 6.5K
12:45 28.31 28.31 28.29 28.29 23.3K
12:46 28.28 28.28 28.27 28.28 15.4K
12:47 28.29 28.30 28.29 28.29 26.4K
12:48 28.29 28.30 28.29 28.29 2.6K
12:49 28.29 28.31 28.29 28.30 23.2K
12:50 28.30 28.31 28.30 28.30 33.8K
12:51 28.30 28.31 28.30 28.31 23.8K
12:52 28.31 28.31 28.30 28.31 9.5K
12:53 28.32 28.32 28.32 28.32 4.9K
12:54 28.32 28.32 28.31 28.32 0.9K
12:55 28.32 28.32 28.32 28.32 5.4K
12:56 28.31 28.31 28.31 28.31 29.3K
12:57 28.32 28.32 28.31 28.31 18.9K
12:58 28.31 28.31 28.31 28.31 0.1K
12:59 28.31 28.31 28.31 28.31 1.0K
13:00 28.31 28.32 28.31 28.32 7.2K
13:01 28.32 28.32 28.32 28.32 11.1K
13:02 28.32 28.32 28.32 28.32 5.3K
13:04 28.31 28.32 28.31 28.31 7.1K
13:05 28.32 28.32 28.31 28.31 2.8K
13:06 28.32 28.32 28.31 28.31 11.9K
13:07 28.31 28.33 28.30 28.33 51.2K
13:08 28.32 28.33 28.32 28.33 1.7K
13:09 28.33 28.33 28.32 28.32 25.4K
13:10 28.32 28.32 28.32 28.32 9.7K
13:11 28.32 28.32 28.32 28.32 30.4K
13:12 28.32 28.33 28.32 28.32 31.3K
13:13 28.31 28.31 28.31 28.31 1.1K
13:14 28.31 28.32 28.31 28.32 0.5K
13:15 28.31 28.32 28.31 28.31 23.4K
13:16 28.31 28.31 28.31 28.31 6.1K
13:17 28.31 28.32 28.31 28.32 4.8K
13:18 28.32 28.32 28.31 28.32 16.5K
13:19 28.32 28.32 28.31 28.31 3.6K
13:20 28.32 28.32 28.31 28.31 13.8K
13:21 28.30 28.31 28.30 28.31 4.2K
13:22 28.30 28.31 28.30 28.31 1.3K
13:23 28.31 28.31 28.31 28.31 3.2K
13:24 28.30 28.31 28.30 28.31 16.0K
13:25 28.32 28.32 28.32 28.32 0.4K
13:26 28.32 28.32 28.31 28.32 3.8K
13:27 28.32 28.32 28.32 28.32 1.6K
13:28 28.32 28.33 28.32 28.33 7.1K
13:29 28.32 28.32 28.32 28.32 4.4K
13:30 28.32 28.33 28.31 28.33 37.1K
13:31 28.33 28.34 28.33 28.33 30.4K
13:32 28.34 28.34 28.33 28.33 5.8K
13:33 28.34 28.34 28.33 28.33 1.3K
13:34 28.34 28.34 28.34 28.34 0.2K
13:35 28.34 28.34 28.34 28.34 9.4K
13:37 28.34 28.34 28.34 28.34 0.4K
13:38 28.33 28.33 28.33 28.33 23.1K
13:39 28.32 28.33 28.32 28.33 3.6K
13:40 28.33 28.33 28.33 28.33 0.3K
13:41 28.32 28.33 28.32 28.33 1.7K
13:42 28.32 28.32 28.31 28.31 5.1K
13:43 28.32 28.32 28.32 28.32 8.3K
13:44 28.33 28.33 28.32 28.31 13.8K
13:45 28.32 28.32 28.31 28.31 0.4K
13:46 28.32 28.32 28.32 28.32 0.5K
13:47 28.32 28.32 28.31 28.31 0.6K
13:48 28.32 28.32 28.32 28.32 0.5K
13:49 28.31 28.33 28.31 28.33 4.7K
13:50 28.33 28.33 28.32 28.33 0.7K
13:51 28.33 28.33 28.33 28.33 1.1K
13:52 28.33 28.33 28.32 28.32 1.0K
13:53 28.32 28.32 28.32 28.32 10.1K
13:56 28.32 28.33 28.32 28.33 10.6K
13:57 28.33 28.33 28.33 28.33 0.3K
13:58 28.33 28.33 28.32 28.32 1.4K
13:59 28.33 28.33 28.33 28.33 0.2K
14:00 28.33 28.33 28.33 28.33 2.2K
14:02 28.33 28.33 28.33 28.33 0.5K
14:03 28.32 28.33 28.31 28.31 8.2K
14:04 28.32 28.32 28.31 28.31 4.6K
14:05 28.32 28.32 28.32 28.32 2.3K
14:06 28.32 28.32 28.31 28.32 0.8K
14:07 28.32 28.33 28.32 28.33 21.8K
14:08 28.33 28.33 28.32 28.32 7.6K
14:09 28.33 28.33 28.33 28.33 3.5K
14:10 28.32 28.33 28.32 28.32 10.4K
14:11 28.32 28.32 28.32 28.32 0.8K
14:12 28.32 28.32 28.32 28.32 1.0K
14:13 28.32 28.32 28.31 28.31 6.1K
14:14 28.30 28.31 28.30 28.31 0.9K
14:15 28.31 28.31 28.30 28.30 41.3K
14:16 28.30 28.30 28.30 28.30 0.2K
14:17 28.30 28.30 28.30 28.30 2.1K
14:18 28.30 28.31 28.30 28.30 2.7K
14:19 28.31 28.31 28.31 28.31 0.4K
14:20 28.31 28.31 28.31 28.31 1.9K
14:21 28.32 28.32 28.32 28.32 15.6K
14:22 28.32 28.32 28.32 28.32 5.8K
14:23 28.32 28.32 28.32 28.32 0.8K
14:24 28.31 28.31 28.31 28.31 2.0K
14:25 28.32 28.32 28.32 28.31 6.2K
14:27 28.31 28.32 28.31 28.32 0.9K
14:28 28.31 28.32 28.31 28.32 3.0K
14:29 28.32 28.32 28.32 28.32 1.4K
14:30 28.31 28.32 28.31 28.32 15.1K
14:31 28.33 28.33 28.31 28.31 19.7K
14:33 28.32 28.32 28.31 28.31 1.0K
14:34 28.32 28.32 28.32 28.32 0.8K
14:35 28.32 28.32 28.32 28.32 0.1K
14:36 28.32 28.32 28.32 28.31 40.0K
14:37 28.30 28.30 28.30 28.30 6.8K
14:38 28.30 28.30 28.28 28.28 13.0K
14:39 28.29 28.29 28.28 28.29 22.2K
14:40 28.29 28.29 28.29 28.29 3.8K
14:41 28.30 28.30 28.30 28.30 1.1K
14:42 28.29 28.29 28.28 28.29 19.0K
14:43 28.29 28.29 28.28 28.28 4.2K
14:44 28.29 28.30 28.29 28.30 16.7K
14:46 28.30 28.30 28.28 28.28 15.5K
14:47 28.29 28.30 28.29 28.30 5.7K
14:48 28.30 28.30 28.29 28.29 8.4K
14:49 28.30 28.30 28.29 28.29 4.8K
14:50 28.29 28.29 28.29 28.29 17.5K
14:51 28.29 28.29 28.29 28.29 0.6K
14:52 28.29 28.29 28.29 28.29 2.0K
14:53 28.28 28.29 28.28 28.28 27.9K
14:55 28.29 28.29 28.29 28.29 0.6K
14:57 28.29 28.29 28.28 28.28 1.5K
14:58 28.29 28.29 28.29 28.29 0.2K
14:59 28.29 28.29 28.29 28.29 3.2K
15:00 28.29 28.30 28.29 28.29 4.5K
15:01 28.29 28.29 28.28 28.28 39.6K
15:02 28.29 28.29 28.29 28.29 0.1K
15:03 28.29 28.30 28.29 28.29 40.6K
15:04 28.30 28.30 28.30 28.30 0.5K
15:06 28.29 28.30 28.29 28.30 22.0K
15:07 28.30 28.30 28.29 28.30 7.4K
15:08 28.30 28.30 28.30 28.30 3.0K
15:09 28.30 28.30 28.29 28.29 3.5K
15:10 28.30 28.30 28.30 28.30 0.3K
15:11 28.30 28.30 28.30 28.30 0.2K
15:12 28.30 28.30 28.30 28.30 11.6K
15:13 28.31 28.31 28.30 28.30 1.2K
15:14 28.31 28.31 28.31 28.31 0.3K
15:15 28.30 28.30 28.30 28.30 0.3K
15:16 28.31 28.31 28.31 28.31 20.0K
15:17 28.31 28.31 28.31 28.31 0.9K
15:18 28.31 28.31 28.31 28.31 1.7K
15:19 28.31 28.31 28.31 28.31 0.7K
15:20 28.31 28.31 28.30 28.31 2.7K
15:21 28.30 28.30 28.30 28.30 0.9K
15:22 28.31 28.31 28.30 28.30 0.8K
15:23 28.31 28.31 28.31 28.31 1.4K
15:24 28.30 28.30 28.30 28.30 19.9K
15:25 28.31 28.31 28.31 28.31 0.6K
15:26 28.30 28.30 28.30 28.30 0.6K
15:28 28.31 28.31 28.31 28.31 3.6K
15:29 28.30 28.31 28.30 28.30 2.9K
15:30 28.31 28.31 28.31 28.31 4.1K
15:31 28.30 28.30 28.30 28.30 1.3K
15:32 28.30 28.31 28.30 28.31 0.6K
15:33 28.31 28.31 28.31 28.31 1.0K
15:34 28.30 28.31 28.30 28.31 0.9K
15:35 28.31 28.31 28.31 28.31 4.9K
15:36 28.31 28.31 28.31 28.31 5.9K
15:37 28.31 28.31 28.31 28.31 2.8K
15:38 28.31 28.31 28.31 28.31 5.0K
15:39 28.31 28.31 28.30 28.30 3.1K
15:40 28.30 28.31 28.30 28.31 47.4K
15:41 28.32 28.32 28.31 28.31 2.5K
15:42 28.31 28.32 28.31 28.32 4.8K
15:43 28.31 28.32 28.31 28.32 4.1K
15:44 28.32 28.32 28.32 28.32 3.5K
15:45 28.32 28.33 28.32 28.33 5.2K
15:46 28.33 28.33 28.33 28.33 1.5K
15:47 28.32 28.33 28.32 28.32 2.4K
15:48 28.32 28.33 28.32 28.33 3.5K
15:49 28.33 28.33 28.32 28.32 2.3K
15:50 28.33 28.33 28.32 28.33 10.8K
15:51 28.33 28.33 28.32 28.32 14.3K
15:52 28.32 28.32 28.32 28.32 6.6K
15:53 28.32 28.32 28.32 28.32 4.4K
15:54 28.32 28.32 28.32 28.32 6.6K
15:55 28.32 28.32 28.31 28.31 15.6K
15:56 28.32 28.32 28.32 28.32 2.0K
15:57 28.32 28.32 28.31 28.32 2.7K
15:58 28.32 28.32 28.32 28.32 7.0K
15:59 28.31 28.32 28.31 28.31 65.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available