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 28.42 28.42 28.40 28.41 83.5K
09:31 28.40 28.41 28.40 28.41 107.3K
09:32 28.41 28.41 28.38 28.40 78.1K
09:33 28.40 28.40 28.37 28.38 100.5K
09:34 28.39 28.40 28.39 28.40 8.3K
09:35 28.39 28.41 28.39 28.40 11.1K
09:36 28.41 28.41 28.40 28.40 3.5K
09:37 28.42 28.42 28.41 28.41 26.4K
09:38 28.41 28.42 28.41 28.42 2.8K
09:39 28.42 28.42 28.42 28.42 6.4K
09:40 28.43 28.43 28.41 28.41 38.6K
09:41 28.41 28.43 28.41 28.43 5.4K
09:42 28.43 28.43 28.42 28.42 3.9K
09:43 28.43 28.43 28.42 28.42 9.8K
09:44 28.41 28.41 28.40 28.40 15.8K
09:45 28.40 28.41 28.40 28.41 4.4K
09:46 28.40 28.40 28.40 28.40 0.3K
09:47 28.41 28.42 28.41 28.41 3.8K
09:48 28.41 28.43 28.41 28.43 17.8K
09:49 28.43 28.43 28.43 28.42 16.1K
09:50 28.42 28.42 28.42 28.42 7.1K
09:51 28.42 28.42 28.42 28.42 6.5K
09:52 28.41 28.42 28.41 28.42 1.5K
09:53 28.43 28.43 28.43 28.43 1.0K
09:54 28.43 28.43 28.42 28.43 6.9K
09:55 28.43 28.43 28.42 28.42 3.6K
09:56 28.41 28.42 28.41 28.42 1.3K
09:57 28.42 28.42 28.41 28.41 1.5K
09:58 28.42 28.42 28.42 28.42 1.3K
09:59 28.42 28.42 28.41 28.41 5.8K
10:00 28.41 28.42 28.41 28.42 2.0K
10:01 28.42 28.42 28.42 28.42 0.8K
10:02 28.41 28.42 28.41 28.42 1.8K
10:03 28.42 28.42 28.40 28.41 13.3K
10:04 28.41 28.42 28.41 28.41 4.7K
10:05 28.41 28.41 28.41 28.41 1.0K
10:06 28.40 28.40 28.40 28.40 0.8K
10:07 28.41 28.42 28.41 28.42 1.6K
10:08 28.42 28.42 28.42 28.42 10.5K
10:09 28.43 28.43 28.42 28.42 5.7K
10:10 28.43 28.43 28.43 28.43 2.0K
10:11 28.43 28.43 28.43 28.43 0.8K
10:12 28.44 28.44 28.43 28.44 21.7K
10:13 28.44 28.44 28.43 28.43 7.3K
10:14 28.44 28.44 28.43 28.44 3.8K
10:15 28.44 28.45 28.43 28.44 4.5K
10:16 28.44 28.45 28.44 28.45 2.9K
10:17 28.45 28.47 28.45 28.47 6.6K
10:18 28.46 28.47 28.46 28.47 4.4K
10:19 28.47 28.47 28.46 28.47 24.5K
10:20 28.46 28.46 28.44 28.46 17.4K
10:21 28.46 28.46 28.45 28.45 13.5K
10:22 28.45 28.45 28.44 28.44 13.9K
10:23 28.43 28.45 28.43 28.45 101.0K
10:24 28.45 28.45 28.45 28.45 1.2K
10:25 28.44 28.45 28.44 28.44 5.4K
10:26 28.43 28.44 28.43 28.44 0.8K
10:27 28.43 28.43 28.43 28.43 0.4K
10:28 28.41 28.41 28.41 28.41 10.9K
10:29 28.41 28.41 28.40 28.41 13.7K
10:30 28.40 28.41 28.40 28.40 20.5K
10:31 28.40 28.41 28.40 28.40 5.0K
10:32 28.39 28.39 28.38 28.38 14.8K
10:33 28.38 28.38 28.38 28.38 24.9K
10:34 28.37 28.39 28.37 28.39 10.1K
10:35 28.38 28.40 28.38 28.40 15.2K
10:36 28.40 28.41 28.40 28.40 24.6K
10:37 28.41 28.42 28.40 28.42 52.6K
10:38 28.42 28.42 28.40 28.41 84.4K
10:39 28.42 28.42 28.42 28.42 0.6K
10:40 28.42 28.42 28.39 28.40 32.6K
10:41 28.39 28.39 28.39 28.39 2.6K
10:42 28.38 28.39 28.38 28.39 19.6K
10:43 28.37 28.38 28.37 28.38 8.7K
10:44 28.38 28.38 28.38 28.38 3.0K
10:45 28.37 28.38 28.36 28.38 18.6K
10:46 28.38 28.38 28.37 28.37 11.8K
10:47 28.38 28.38 28.37 28.38 2.8K
10:48 28.38 28.39 28.38 28.38 30.0K
10:49 28.39 28.39 28.38 28.37 11.0K
10:50 28.38 28.38 28.37 28.37 10.9K
10:51 28.36 28.36 28.35 28.35 17.8K
10:52 28.35 28.37 28.35 28.37 14.4K
10:53 28.37 28.37 28.37 28.37 2.9K
10:54 28.36 28.37 28.36 28.36 4.1K
10:55 28.37 28.37 28.35 28.35 13.2K
10:56 28.36 28.36 28.35 28.35 13.2K
10:57 28.35 28.36 28.35 28.35 17.5K
10:58 28.35 28.36 28.35 28.36 16.4K
10:59 28.35 28.36 28.35 28.35 26.3K
11:00 28.34 28.36 28.34 28.35 7.0K
11:01 28.36 28.36 28.35 28.35 34.3K
11:02 28.36 28.36 28.35 28.35 1.5K
11:03 28.35 28.35 28.34 28.35 26.7K
11:04 28.35 28.35 28.35 28.34 16.6K
11:05 28.35 28.35 28.32 28.32 7.7K
11:06 28.30 28.32 28.30 28.32 33.1K
11:07 28.31 28.32 28.30 28.31 12.1K
11:08 28.31 28.31 28.30 28.31 35.5K
11:09 28.32 28.32 28.30 28.31 25.0K
11:10 28.31 28.32 28.31 28.32 11.8K
11:11 28.32 28.33 28.32 28.32 12.4K
11:12 28.33 28.33 28.33 28.33 0.6K
11:13 28.32 28.33 28.32 28.32 22.4K
11:14 28.33 28.33 28.33 28.33 4.5K
11:15 28.33 28.33 28.32 28.33 3.8K
11:16 28.33 28.34 28.33 28.34 16.2K
11:17 28.33 28.33 28.33 28.33 0.9K
11:18 28.33 28.34 28.33 28.33 5.9K
11:19 28.34 28.34 28.34 28.34 9.0K
11:20 28.34 28.35 28.34 28.35 7.0K
11:21 28.35 28.36 28.35 28.36 3.6K
11:22 28.35 28.36 28.35 28.36 14.3K
11:23 28.36 28.36 28.34 28.34 24.0K
11:24 28.34 28.34 28.33 28.34 8.1K
11:25 28.34 28.34 28.32 28.33 148.9K
11:26 28.33 28.33 28.32 28.32 45.0K
11:27 28.33 28.33 28.32 28.33 1.7K
11:28 28.33 28.33 28.33 28.33 3.8K
11:29 28.33 28.33 28.31 28.31 7.1K
11:30 28.29 28.30 28.29 28.30 21.3K
11:31 28.30 28.31 28.29 28.31 7.2K
11:32 28.30 28.31 28.30 28.30 13.9K
11:33 28.29 28.29 28.29 28.29 18.4K
11:34 28.29 28.30 28.29 28.29 25.5K
11:35 28.28 28.29 28.28 28.29 14.7K
11:36 28.30 28.30 28.30 28.30 8.5K
11:37 28.30 28.30 28.30 28.29 7.1K
11:38 28.29 28.30 28.29 28.30 15.9K
11:39 28.30 28.31 28.29 28.31 15.6K
11:40 28.30 28.30 28.29 28.29 15.3K
11:41 28.29 28.29 28.29 28.29 2.7K
11:42 28.29 28.29 28.28 28.29 19.2K
11:43 28.29 28.29 28.29 28.29 8.1K
11:44 28.29 28.29 28.29 28.29 6.9K
11:45 28.30 28.30 28.30 28.30 4.1K
11:46 28.31 28.32 28.31 28.31 9.6K
11:47 28.32 28.32 28.32 28.32 62.8K
11:48 28.33 28.33 28.32 28.32 7.1K
11:49 28.32 28.32 28.32 28.32 5.5K
11:50 28.33 28.33 28.32 28.33 1.1K
11:52 28.33 28.33 28.33 28.33 6.2K
11:53 28.33 28.33 28.33 28.33 1.5K
11:54 28.34 28.34 28.34 28.34 0.6K
11:55 28.34 28.34 28.33 28.33 7.7K
11:56 28.34 28.34 28.33 28.34 2.7K
11:57 28.34 28.34 28.34 28.34 0.2K
11:58 28.34 28.35 28.34 28.35 9.3K
11:59 28.35 28.35 28.34 28.35 16.6K
12:00 28.35 28.35 28.34 28.34 7.3K
12:01 28.34 28.35 28.34 28.35 24.6K
12:02 28.34 28.35 28.34 28.35 16.3K
12:03 28.35 28.35 28.34 28.35 2.0K
12:04 28.35 28.35 28.35 28.35 2.4K
12:05 28.35 28.35 28.34 28.35 2.5K
12:06 28.34 28.34 28.33 28.33 1.3K
12:07 28.34 28.35 28.33 28.35 16.0K
12:08 28.35 28.35 28.33 28.33 22.6K
12:09 28.34 28.34 28.34 28.34 4.3K
12:10 28.33 28.35 28.33 28.35 6.3K
12:11 28.35 28.35 28.35 28.35 6.9K
12:12 28.35 28.35 28.35 28.35 10.2K
12:13 28.34 28.34 28.34 28.34 0.2K
12:14 28.35 28.35 28.35 28.35 11.2K
12:15 28.36 28.36 28.36 28.36 1.0K
12:16 28.35 28.35 28.35 28.35 3.3K
12:17 28.35 28.36 28.35 28.35 13.6K
12:18 28.36 28.36 28.36 28.36 0.2K
12:19 28.36 28.37 28.36 28.37 16.0K
12:20 28.37 28.37 28.37 28.37 4.4K
12:21 28.37 28.37 28.37 28.37 9.3K
12:22 28.37 28.37 28.37 28.37 3.3K
12:23 28.37 28.37 28.37 28.37 3.2K
12:24 28.37 28.37 28.37 28.37 1.1K
12:25 28.37 28.37 28.37 28.36 0.2K
12:26 28.37 28.37 28.37 28.36 7.1K
12:27 28.36 28.37 28.36 28.37 1.3K
12:28 28.37 28.38 28.37 28.38 4.9K
12:29 28.38 28.38 28.37 28.38 11.9K
12:30 28.37 28.37 28.37 28.37 3.4K
12:31 28.37 28.38 28.37 28.38 10.2K
12:32 28.37 28.38 28.37 28.38 6.8K
12:33 28.37 28.37 28.37 28.37 1.2K
12:34 28.38 28.38 28.37 28.38 6.4K
12:36 28.38 28.38 28.37 28.38 3.1K
12:37 28.38 28.38 28.38 28.38 9.5K
12:38 28.39 28.39 28.38 28.38 14.2K
12:39 28.37 28.38 28.37 28.37 3.8K
12:40 28.37 28.37 28.37 28.37 1.1K
12:41 28.37 28.37 28.36 28.37 9.0K
12:42 28.36 28.36 28.36 28.36 3.3K
12:43 28.36 28.36 28.36 28.36 7.7K
12:45 28.36 28.37 28.36 28.37 22.0K
12:46 28.37 28.37 28.37 28.37 0.2K
12:47 28.37 28.38 28.37 28.37 11.3K
12:48 28.38 28.38 28.38 28.38 12.1K
12:49 28.38 28.38 28.38 28.38 0.5K
12:50 28.38 28.38 28.38 28.38 21.7K
12:51 28.38 28.38 28.38 28.38 9.8K
12:52 28.39 28.39 28.39 28.39 1.3K
12:53 28.39 28.39 28.39 28.39 3.6K
12:54 28.39 28.39 28.38 28.38 0.3K
12:55 28.39 28.39 28.38 28.38 9.7K
12:56 28.38 28.40 28.38 28.39 47.0K
12:57 28.39 28.39 28.39 28.39 5.1K
12:58 28.39 28.39 28.38 28.38 2.1K
12:59 28.39 28.39 28.39 28.39 0.5K
13:00 28.39 28.39 28.39 28.39 17.0K
13:01 28.39 28.40 28.39 28.39 8.8K
13:02 28.39 28.39 28.39 28.39 1.3K
13:03 28.39 28.39 28.39 28.39 3.2K
13:04 28.39 28.39 28.39 28.39 0.4K
13:05 28.38 28.39 28.38 28.39 12.4K
13:06 28.37 28.38 28.37 28.38 9.5K
13:07 28.37 28.38 28.37 28.38 5.6K
13:08 28.38 28.38 28.38 28.38 0.3K
13:09 28.38 28.38 28.37 28.37 3.4K
13:11 28.37 28.38 28.37 28.38 11.6K
13:12 28.37 28.37 28.37 28.37 15.2K
13:13 28.37 28.37 28.37 28.37 2.9K
13:14 28.37 28.38 28.37 28.38 12.3K
13:15 28.38 28.38 28.38 28.38 1.0K
13:16 28.38 28.38 28.37 28.37 3.8K
13:17 28.37 28.38 28.37 28.38 18.2K
13:18 28.38 28.38 28.37 28.38 1.8K
13:19 28.38 28.38 28.38 28.38 7.5K
13:20 28.38 28.38 28.38 28.38 1.8K
13:21 28.37 28.38 28.37 28.38 1.6K
13:23 28.38 28.38 28.37 28.38 12.9K
13:24 28.38 28.38 28.38 28.38 4.7K
13:26 28.38 28.38 28.37 28.37 14.1K
13:27 28.37 28.38 28.37 28.38 4.3K
13:28 28.37 28.37 28.37 28.37 1.5K
13:29 28.38 28.38 28.38 28.38 22.6K
13:30 28.38 28.38 28.38 28.38 6.6K
13:31 28.38 28.39 28.38 28.39 11.0K
13:32 28.39 28.39 28.38 28.39 18.8K
13:33 28.39 28.39 28.38 28.39 16.7K
13:34 28.38 28.38 28.38 28.38 1.2K
13:35 28.37 28.37 28.37 28.37 0.6K
13:36 28.37 28.38 28.37 28.38 0.5K
13:37 28.38 28.38 28.38 28.38 4.2K
13:38 28.38 28.38 28.38 28.38 1.0K
13:39 28.37 28.37 28.37 28.37 0.9K
13:40 28.37 28.37 28.36 28.36 1.1K
13:41 28.37 28.37 28.37 28.37 0.4K
13:42 28.37 28.37 28.37 28.37 0.3K
13:43 28.36 28.37 28.36 28.37 9.5K
13:44 28.37 28.37 28.37 28.37 5.7K
13:45 28.37 28.37 28.37 28.37 7.2K
13:46 28.37 28.37 28.37 28.37 9.9K
13:47 28.38 28.38 28.38 28.38 0.2K
13:48 28.38 28.38 28.37 28.38 8.0K
13:49 28.38 28.38 28.38 28.38 1.0K
13:50 28.38 28.38 28.38 28.38 0.9K
13:51 28.38 28.38 28.38 28.38 0.4K
13:52 28.37 28.37 28.37 28.37 8.3K
13:53 28.37 28.37 28.37 28.37 0.5K
13:55 28.37 28.37 28.37 28.37 2.0K
13:56 28.37 28.37 28.37 28.37 2.4K
13:57 28.36 28.37 28.36 28.36 0.8K
13:58 28.37 28.37 28.36 28.36 3.2K
13:59 28.37 28.37 28.37 28.37 0.1K
14:00 28.37 28.37 28.36 28.36 16.0K
14:01 28.37 28.37 28.37 28.37 2.4K
14:02 28.37 28.37 28.36 28.36 20.8K
14:03 28.37 28.37 28.37 28.37 20.1K
14:04 28.37 28.37 28.37 28.37 1.0K
14:05 28.36 28.37 28.36 28.37 7.1K
14:06 28.37 28.37 28.37 28.37 2.6K
14:07 28.37 28.37 28.37 28.37 0.5K
14:08 28.38 28.38 28.37 28.37 10.9K
14:09 28.37 28.37 28.37 28.37 7.3K
14:11 28.38 28.38 28.38 28.38 0.6K
14:12 28.37 28.38 28.37 28.38 2.4K
14:13 28.37 28.38 28.37 28.38 2.9K
14:14 28.38 28.38 28.38 28.38 8.1K
14:15 28.37 28.38 28.37 28.38 1.4K
14:16 28.37 28.38 28.37 28.37 4.3K
14:17 28.38 28.38 28.38 28.38 1.8K
14:18 28.38 28.38 28.38 28.38 0.3K
14:19 28.38 28.38 28.38 28.38 1.7K
14:20 28.38 28.38 28.38 28.38 7.0K
14:22 28.38 28.38 28.37 28.38 2.3K
14:23 28.38 28.38 28.38 28.38 3.9K
14:24 28.37 28.37 28.37 28.37 1.1K
14:25 28.37 28.38 28.37 28.38 11.0K
14:26 28.38 28.38 28.38 28.38 0.2K
14:27 28.38 28.38 28.37 28.38 1.6K
14:28 28.37 28.38 28.37 28.38 1.4K
14:29 28.38 28.38 28.38 28.38 0.2K
14:30 28.38 28.39 28.38 28.39 13.6K
14:31 28.39 28.39 28.38 28.39 17.9K
14:33 28.39 28.39 28.38 28.38 5.7K
14:34 28.39 28.39 28.39 28.39 0.5K
14:35 28.38 28.39 28.38 28.39 6.4K
14:36 28.38 28.38 28.38 28.38 13.8K
14:37 28.38 28.38 28.38 28.38 2.0K
14:38 28.38 28.38 28.38 28.38 2.2K
14:39 28.38 28.38 28.38 28.38 0.5K
14:40 28.38 28.38 28.37 28.37 1.4K
14:41 28.38 28.38 28.38 28.38 0.5K
14:42 28.38 28.38 28.38 28.38 0.3K
14:43 28.38 28.38 28.37 28.38 0.6K
14:44 28.38 28.38 28.38 28.37 0.5K
14:45 28.38 28.39 28.38 28.39 23.5K
14:46 28.39 28.39 28.39 28.39 0.4K
14:47 28.39 28.39 28.38 28.38 0.9K
14:48 28.38 28.38 28.38 28.38 31.2K
14:49 28.38 28.38 28.38 28.38 6.1K
14:50 28.39 28.39 28.39 28.39 1.7K
14:51 28.39 28.40 28.39 28.39 6.6K
14:52 28.39 28.39 28.39 28.39 19.8K
14:53 28.40 28.40 28.39 28.39 0.8K
14:54 28.40 28.40 28.40 28.40 7.6K
14:55 28.40 28.40 28.39 28.39 0.8K
14:57 28.40 28.40 28.39 28.39 1.9K
14:58 28.40 28.40 28.39 28.39 2.0K
14:59 28.40 28.40 28.40 28.40 0.5K
15:00 28.40 28.40 28.39 28.39 7.2K
15:01 28.39 28.39 28.39 28.39 2.5K
15:02 28.38 28.38 28.38 28.38 0.2K
15:03 28.39 28.39 28.39 28.39 1.0K
15:04 28.39 28.39 28.39 28.39 0.1K
15:05 28.39 28.39 28.39 28.39 10.0K
15:06 28.38 28.38 28.38 28.38 0.1K
15:07 28.38 28.38 28.38 28.38 0.4K
15:08 28.39 28.39 28.39 28.39 2.2K
15:09 28.39 28.39 28.39 28.39 13.4K
15:10 28.39 28.40 28.39 28.40 13.3K
15:11 28.40 28.40 28.40 28.39 1.7K
15:12 28.39 28.40 28.39 28.39 4.4K
15:13 28.40 28.40 28.40 28.40 0.8K
15:14 28.40 28.40 28.40 28.40 0.3K
15:15 28.40 28.40 28.40 28.40 6.1K
15:16 28.40 28.40 28.39 28.39 5.8K
15:17 28.40 28.40 28.40 28.40 0.5K
15:18 28.39 28.40 28.39 28.39 6.0K
15:19 28.39 28.40 28.39 28.40 1.9K
15:20 28.40 28.40 28.40 28.39 1.6K
15:21 28.40 28.40 28.40 28.40 0.3K
15:22 28.39 28.39 28.39 28.39 4.7K
15:23 28.39 28.39 28.39 28.39 5.2K
15:24 28.39 28.39 28.39 28.39 0.7K
15:25 28.39 28.39 28.39 28.39 1.1K
15:26 28.38 28.39 28.38 28.39 1.8K
15:28 28.39 28.39 28.38 28.38 2.9K
15:29 28.39 28.39 28.39 28.39 0.2K
15:30 28.38 28.38 28.38 28.38 21.1K
15:31 28.39 28.39 28.38 28.39 1.3K
15:32 28.39 28.39 28.38 28.38 0.4K
15:33 28.39 28.39 28.39 28.39 0.7K
15:34 28.39 28.39 28.39 28.39 0.7K
15:35 28.38 28.38 28.38 28.38 1.9K
15:36 28.38 28.38 28.37 28.37 12.2K
15:37 28.38 28.38 28.38 28.38 2.4K
15:38 28.38 28.38 28.38 28.38 0.8K
15:39 28.38 28.38 28.37 28.37 0.8K
15:40 28.37 28.38 28.37 28.37 2.2K
15:41 28.37 28.38 28.37 28.38 5.5K
15:42 28.37 28.37 28.37 28.37 0.1K
15:43 28.38 28.38 28.37 28.37 5.8K
15:44 28.39 28.39 28.39 28.39 18.0K
15:45 28.38 28.39 28.38 28.39 1.2K
15:46 28.39 28.39 28.39 28.39 3.5K
15:47 28.39 28.39 28.38 28.39 8.0K
15:48 28.40 28.40 28.40 28.40 3.8K
15:49 28.40 28.40 28.39 28.39 0.3K
15:50 28.40 28.40 28.39 28.39 21.4K
15:51 28.39 28.39 28.39 28.39 9.7K
15:52 28.39 28.39 28.39 28.39 6.4K
15:53 28.39 28.39 28.39 28.39 26.1K
15:54 28.39 28.40 28.39 28.40 21.5K
15:55 28.40 28.40 28.40 28.40 10.0K
15:56 28.39 28.40 28.39 28.39 26.5K
15:57 28.39 28.39 28.39 28.39 2.9K
15:58 28.39 28.39 28.39 28.39 2.9K
15:59 28.38 28.39 28.38 28.38 51.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available