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 28.27 28.30 28.27 28.30 108.1K
09:31 28.29 28.30 28.28 28.29 11.6K
09:32 28.29 28.30 28.29 28.29 10.9K
09:33 28.30 28.30 28.29 28.29 2.1K
09:34 28.29 28.31 28.29 28.31 17.6K
09:35 28.32 28.32 28.32 28.32 1.3K
09:36 28.32 28.33 28.32 28.33 5.2K
09:37 28.33 28.33 28.33 28.33 2.5K
09:38 28.33 28.33 28.32 28.33 4.5K
09:39 28.32 28.32 28.32 28.32 8.0K
09:40 28.30 28.31 28.30 28.30 2.9K
09:41 28.31 28.31 28.30 28.30 2.0K
09:42 28.31 28.31 28.31 28.31 3.8K
09:43 28.31 28.31 28.31 28.31 1.7K
09:44 28.31 28.31 28.30 28.30 7.3K
09:45 28.30 28.30 28.30 28.30 0.4K
09:46 28.30 28.30 28.29 28.29 3.8K
09:47 28.29 28.30 28.29 28.30 1.4K
09:48 28.30 28.30 28.30 28.30 5.7K
09:49 28.30 28.31 28.30 28.30 5.3K
09:50 28.29 28.29 28.29 28.29 2.8K
09:51 28.29 28.29 28.29 28.29 5.0K
09:52 28.29 28.30 28.29 28.30 7.9K
09:53 28.29 28.30 28.29 28.29 11.7K
09:54 28.29 28.29 28.28 28.28 15.8K
09:55 28.28 28.29 28.28 28.30 7.6K
09:56 28.30 28.30 28.30 28.30 4.6K
09:57 28.30 28.30 28.30 28.30 10.1K
09:58 28.30 28.30 28.29 28.29 5.3K
09:59 28.30 28.30 28.30 28.30 0.9K
10:00 28.30 28.30 28.28 28.29 9.5K
10:01 28.30 28.31 28.30 28.31 2.0K
10:02 28.31 28.31 28.31 28.31 1.4K
10:03 28.31 28.31 28.31 28.31 1.5K
10:04 28.31 28.31 28.30 28.30 0.4K
10:05 28.30 28.30 28.30 28.30 3.2K
10:06 28.30 28.31 28.30 28.31 9.6K
10:07 28.31 28.31 28.31 28.31 1.0K
10:08 28.32 28.32 28.32 28.32 1.3K
10:09 28.32 28.32 28.32 28.32 1.2K
10:10 28.32 28.32 28.32 28.32 1.5K
10:11 28.32 28.32 28.31 28.32 5.1K
10:12 28.33 28.33 28.33 28.33 39.1K
10:13 28.33 28.34 28.33 28.34 8.6K
10:15 28.34 28.34 28.34 28.34 1.7K
10:16 28.34 28.34 28.34 28.34 2.7K
10:17 28.34 28.34 28.34 28.34 8.1K
10:19 28.35 28.35 28.33 28.33 11.6K
10:20 28.33 28.34 28.33 28.34 1.0K
10:21 28.33 28.33 28.32 28.32 5.2K
10:22 28.33 28.33 28.32 28.32 0.7K
10:23 28.33 28.33 28.33 28.33 4.0K
10:25 28.33 28.34 28.33 28.34 0.5K
10:26 28.34 28.34 28.32 28.32 4.5K
10:27 28.33 28.33 28.33 28.33 1.0K
10:28 28.32 28.33 28.32 28.33 2.9K
10:29 28.32 28.34 28.32 28.34 29.4K
10:30 28.34 28.34 28.34 28.34 7.9K
10:31 28.34 28.34 28.34 28.34 4.4K
10:32 28.34 28.34 28.34 28.34 7.8K
10:33 28.35 28.35 28.35 28.35 2.3K
10:34 28.35 28.35 28.34 28.34 22.9K
10:35 28.33 28.33 28.33 28.33 1.2K
10:36 28.34 28.34 28.34 28.34 1.9K
10:37 28.34 28.35 28.34 28.35 18.7K
10:38 28.35 28.35 28.35 28.35 3.4K
10:39 28.35 28.35 28.34 28.35 8.4K
10:40 28.35 28.35 28.35 28.35 1.1K
10:41 28.36 28.36 28.35 28.35 10.9K
10:42 28.35 28.35 28.35 28.35 0.2K
10:43 28.34 28.35 28.34 28.34 9.7K
10:44 28.35 28.36 28.35 28.36 15.2K
10:45 28.35 28.35 28.35 28.35 0.2K
10:46 28.36 28.36 28.36 28.36 0.3K
10:47 28.35 28.35 28.35 28.35 14.9K
10:49 28.36 28.36 28.35 28.35 0.7K
10:50 28.36 28.36 28.34 28.34 7.1K
10:51 28.33 28.34 28.33 28.34 4.6K
10:52 28.34 28.34 28.34 28.34 18.8K
10:53 28.34 28.34 28.34 28.34 0.3K
10:54 28.34 28.34 28.34 28.34 0.4K
10:56 28.34 28.34 28.33 28.34 0.9K
10:57 28.33 28.34 28.33 28.34 1.3K
10:58 28.33 28.33 28.33 28.33 1.1K
10:59 28.34 28.34 28.34 28.34 2.9K
11:03 28.34 28.35 28.34 28.35 3.9K
11:04 28.36 28.36 28.34 28.34 13.5K
11:05 28.34 28.35 28.34 28.35 1.2K
11:06 28.35 28.35 28.35 28.35 0.6K
11:07 28.34 28.34 28.34 28.34 0.5K
11:08 28.35 28.35 28.35 28.35 7.7K
11:09 28.35 28.35 28.35 28.35 8.5K
11:10 28.36 28.36 28.35 28.35 24.3K
11:12 28.34 28.35 28.34 28.35 26.8K
11:13 28.36 28.36 28.36 28.36 0.6K
11:14 28.36 28.36 28.36 28.36 8.9K
11:15 28.36 28.36 28.36 28.36 0.2K
11:16 28.35 28.36 28.35 28.36 2.4K
11:17 28.36 28.36 28.36 28.36 3.7K
11:18 28.36 28.36 28.36 28.36 0.3K
11:19 28.36 28.36 28.36 28.36 10.9K
11:21 28.35 28.35 28.35 28.35 22.3K
11:23 28.36 28.36 28.36 28.36 0.4K
11:25 28.36 28.36 28.36 28.36 0.2K
11:26 28.36 28.36 28.36 28.36 1.5K
11:27 28.36 28.36 28.36 28.36 3.1K
11:28 28.35 28.35 28.35 28.35 27.6K
11:29 28.35 28.35 28.35 28.35 2.4K
11:30 28.35 28.35 28.35 28.35 12.1K
11:33 28.36 28.36 28.36 28.36 0.2K
11:34 28.36 28.36 28.34 28.35 18.0K
11:35 28.35 28.35 28.35 28.35 8.8K
11:36 28.36 28.36 28.36 28.36 9.8K
11:37 28.37 28.37 28.37 28.37 0.2K
11:38 28.37 28.37 28.37 28.36 8.0K
11:39 28.35 28.35 28.35 28.35 0.9K
11:40 28.36 28.36 28.36 28.36 0.5K
11:41 28.36 28.36 28.36 28.36 2.4K
11:42 28.36 28.36 28.35 28.35 8.3K
11:43 28.36 28.36 28.36 28.36 1.3K
11:44 28.35 28.36 28.35 28.35 8.6K
11:45 28.35 28.35 28.35 28.35 14.4K
11:46 28.35 28.35 28.34 28.34 1.0K
11:49 28.34 28.34 28.34 28.34 1.2K
11:50 28.35 28.35 28.35 28.35 6.0K
11:51 28.35 28.35 28.35 28.35 0.9K
11:52 28.34 28.35 28.34 28.35 6.0K
11:53 28.34 28.34 28.34 28.34 0.3K
11:54 28.34 28.34 28.33 28.33 35.0K
11:55 28.34 28.34 28.33 28.33 18.0K
11:56 28.34 28.34 28.33 28.34 2.3K
11:57 28.33 28.33 28.33 28.33 5.1K
11:58 28.34 28.34 28.34 28.34 6.6K
11:59 28.34 28.35 28.34 28.35 2.3K
12:00 28.35 28.35 28.35 28.35 8.2K
12:02 28.35 28.36 28.35 28.36 0.6K
12:03 28.36 28.36 28.35 28.36 3.7K
12:05 28.35 28.36 28.35 28.35 2.1K
12:06 28.35 28.36 28.35 28.36 0.9K
12:07 28.36 28.36 28.36 28.35 0.2K
12:08 28.35 28.36 28.35 28.36 0.6K
12:09 28.36 28.36 28.36 28.36 0.4K
12:10 28.37 28.37 28.36 28.36 4.5K
12:11 28.36 28.36 28.36 28.36 0.8K
12:12 28.37 28.37 28.36 28.36 13.3K
12:13 28.36 28.36 28.36 28.36 0.6K
12:14 28.36 28.36 28.36 28.36 1.3K
12:15 28.36 28.36 28.36 28.36 0.9K
12:16 28.36 28.36 28.36 28.36 0.2K
12:17 28.36 28.36 28.35 28.36 3.9K
12:18 28.36 28.36 28.36 28.36 1.1K
12:19 28.37 28.37 28.36 28.36 9.7K
12:20 28.36 28.36 28.36 28.36 5.2K
12:21 28.37 28.37 28.37 28.36 0.3K
12:22 28.36 28.38 28.36 28.38 10.9K
12:24 28.37 28.37 28.37 28.37 0.5K
12:25 28.38 28.38 28.38 28.38 0.5K
12:28 28.38 28.38 28.38 28.38 7.6K
12:29 28.38 28.38 28.38 28.38 0.7K
12:30 28.38 28.38 28.38 28.38 3.9K
12:32 28.38 28.38 28.38 28.38 0.4K
12:33 28.38 28.38 28.38 28.38 0.7K
12:35 28.38 28.38 28.36 28.36 14.4K
12:37 28.37 28.37 28.37 28.37 0.2K
12:38 28.37 28.37 28.37 28.37 14.8K
12:39 28.37 28.38 28.37 28.37 26.8K
12:40 28.37 28.37 28.37 28.37 3.3K
12:41 28.38 28.38 28.38 28.38 0.3K
12:42 28.38 28.38 28.38 28.38 2.3K
12:43 28.38 28.38 28.37 28.37 0.5K
12:44 28.37 28.37 28.36 28.37 14.0K
12:45 28.38 28.38 28.38 28.38 30.5K
12:48 28.38 28.38 28.36 28.36 54.9K
12:49 28.37 28.37 28.36 28.36 15.5K
12:51 28.36 28.36 28.36 28.36 0.2K
12:52 28.36 28.36 28.36 28.36 43.0K
12:53 28.35 28.35 28.35 28.35 0.6K
12:54 28.36 28.36 28.36 28.36 2.4K
12:56 28.35 28.35 28.35 28.35 32.8K
12:57 28.34 28.35 28.34 28.34 1.6K
12:58 28.35 28.35 28.35 28.35 0.3K
13:00 28.35 28.35 28.34 28.34 0.9K
13:01 28.34 28.34 28.34 28.34 49.8K
13:02 28.34 28.34 28.33 28.33 20.4K
13:03 28.34 28.34 28.34 28.34 11.4K
13:04 28.34 28.34 28.33 28.33 1.3K
13:05 28.34 28.34 28.34 28.34 0.2K
13:06 28.33 28.34 28.33 28.34 0.4K
13:07 28.34 28.34 28.34 28.34 1.6K
13:08 28.34 28.34 28.34 28.34 0.7K
13:09 28.34 28.34 28.33 28.34 5.4K
13:10 28.34 28.34 28.33 28.33 5.5K
13:11 28.34 28.34 28.34 28.34 7.6K
13:13 28.34 28.35 28.34 28.35 21.1K
13:14 28.35 28.35 28.34 28.34 2.3K
13:15 28.35 28.35 28.34 28.35 43.6K
13:16 28.35 28.35 28.34 28.34 16.0K
13:17 28.33 28.33 28.33 28.33 0.4K
13:18 28.34 28.34 28.34 28.34 4.6K
13:19 28.33 28.33 28.33 28.32 18.9K
13:20 28.33 28.33 28.31 28.31 15.3K
13:21 28.31 28.32 28.30 28.31 18.8K
13:22 28.31 28.31 28.31 28.31 21.8K
13:23 28.31 28.33 28.31 28.33 26.6K
13:25 28.33 28.33 28.31 28.31 21.7K
13:26 28.31 28.31 28.31 28.31 7.4K
13:27 28.32 28.33 28.32 28.33 15.3K
13:28 28.34 28.34 28.33 28.34 2.2K
13:29 28.33 28.33 28.33 28.33 0.6K
13:30 28.34 28.35 28.34 28.35 9.5K
13:32 28.35 28.35 28.35 28.35 0.6K
13:33 28.35 28.35 28.35 28.35 2.0K
13:34 28.35 28.35 28.35 28.35 0.4K
13:35 28.35 28.35 28.35 28.35 2.4K
13:36 28.35 28.35 28.34 28.35 0.7K
13:37 28.36 28.36 28.35 28.35 22.7K
13:38 28.35 28.35 28.34 28.34 2.6K
13:39 28.35 28.35 28.35 28.35 0.8K
13:40 28.35 28.35 28.34 28.34 6.5K
13:42 28.35 28.35 28.35 28.35 2.3K
13:43 28.34 28.35 28.34 28.35 21.1K
13:44 28.35 28.35 28.35 28.35 2.1K
13:45 28.35 28.35 28.35 28.35 1.5K
13:46 28.35 28.36 28.35 28.36 5.6K
13:47 28.36 28.36 28.36 28.36 1.6K
13:48 28.36 28.36 28.36 28.36 2.4K
13:49 28.36 28.36 28.36 28.36 2.5K
13:50 28.36 28.36 28.36 28.36 7.5K
13:51 28.36 28.36 28.36 28.36 6.5K
13:52 28.36 28.36 28.36 28.36 3.8K
13:53 28.36 28.37 28.36 28.36 18.5K
13:54 28.37 28.37 28.37 28.37 2.2K
13:55 28.37 28.37 28.37 28.37 4.7K
13:56 28.37 28.38 28.37 28.38 13.6K
13:57 28.38 28.38 28.36 28.37 29.7K
13:58 28.37 28.37 28.37 28.37 12.8K
13:59 28.36 28.37 28.36 28.37 10.7K
14:00 28.40 28.43 28.33 28.33 83.9K
14:01 28.31 28.31 28.14 28.31 535.7K
14:02 28.33 28.38 28.30 28.38 123.1K
14:03 28.39 28.40 28.38 28.40 75.9K
14:04 28.42 28.44 28.39 28.39 42.4K
14:05 28.40 28.41 28.39 28.40 13.6K
14:06 28.40 28.42 28.39 28.40 45.1K
14:07 28.38 28.44 28.38 28.44 25.2K
14:08 28.44 28.46 28.43 28.46 19.1K
14:09 28.48 28.51 28.47 28.50 13.5K
14:10 28.50 28.51 28.47 28.48 7.7K
14:11 28.48 28.48 28.45 28.45 9.0K
14:12 28.45 28.45 28.43 28.44 7.2K
14:13 28.42 28.42 28.40 28.41 14.0K
14:14 28.41 28.41 28.38 28.38 21.7K
14:15 28.36 28.39 28.34 28.39 31.5K
14:16 28.39 28.39 28.37 28.37 2.5K
14:17 28.36 28.36 28.35 28.35 5.1K
14:18 28.34 28.39 28.34 28.39 5.7K
14:19 28.39 28.40 28.39 28.40 3.3K
14:20 28.38 28.39 28.36 28.36 11.5K
14:21 28.36 28.36 28.32 28.32 13.8K
14:22 28.35 28.37 28.35 28.37 35.8K
14:23 28.36 28.36 28.33 28.34 58.6K
14:24 28.35 28.36 28.34 28.36 15.9K
14:25 28.35 28.35 28.35 28.35 20.6K
14:26 28.34 28.35 28.34 28.34 5.1K
14:27 28.33 28.34 28.33 28.33 8.8K
14:28 28.33 28.33 28.33 28.33 5.2K
14:29 28.34 28.35 28.33 28.33 10.0K
14:30 28.34 28.34 28.31 28.33 13.7K
14:31 28.34 28.34 28.33 28.33 0.8K
14:32 28.34 28.34 28.29 28.29 10.9K
14:33 28.28 28.30 28.27 28.28 10.1K
14:34 28.28 28.28 28.25 28.27 5.6K
14:35 28.26 28.28 28.26 28.28 13.2K
14:36 28.29 28.29 28.25 28.25 15.5K
14:37 28.22 28.24 28.22 28.22 10.4K
14:38 28.22 28.24 28.22 28.24 5.9K
14:39 28.24 28.24 28.21 28.20 13.3K
14:40 28.19 28.26 28.19 28.26 12.0K
14:41 28.23 28.25 28.21 28.21 24.8K
14:42 28.20 28.20 28.18 28.19 54.6K
14:43 28.19 28.21 28.18 28.19 8.1K
14:44 28.19 28.19 28.17 28.17 24.0K
14:45 28.20 28.20 28.17 28.17 16.0K
14:46 28.16 28.16 28.13 28.13 25.8K
14:47 28.13 28.18 28.13 28.18 33.1K
14:48 28.17 28.17 28.15 28.15 36.6K
14:49 28.16 28.16 28.12 28.12 25.8K
14:50 28.10 28.13 28.10 28.10 45.7K
14:51 28.08 28.10 28.07 28.07 45.9K
14:52 28.07 28.07 28.04 28.05 51.1K
14:53 28.05 28.08 28.05 28.06 4.5K
14:54 28.06 28.06 28.05 28.05 16.6K
14:55 28.05 28.11 28.05 28.09 36.9K
14:56 28.08 28.08 28.05 28.05 20.8K
14:57 28.05 28.06 28.05 28.06 16.5K
14:58 28.08 28.09 28.07 28.09 13.0K
14:59 28.07 28.08 28.06 28.08 9.9K
15:00 28.07 28.07 28.04 28.04 9.6K
15:01 28.04 28.09 28.04 28.08 21.1K
15:02 28.10 28.11 28.10 28.11 3.9K
15:03 28.13 28.14 28.13 28.13 10.5K
15:04 28.13 28.13 28.10 28.12 8.6K
15:05 28.13 28.14 28.12 28.12 6.2K
15:06 28.14 28.15 28.14 28.15 70.3K
15:07 28.16 28.16 28.15 28.15 3.6K
15:08 28.17 28.17 28.16 28.18 59.2K
15:09 28.17 28.18 28.15 28.15 7.0K
15:10 28.15 28.16 28.13 28.13 16.1K
15:11 28.13 28.13 28.10 28.10 10.7K
15:12 28.09 28.09 28.07 28.08 6.9K
15:13 28.08 28.08 28.06 28.06 13.9K
15:14 28.06 28.07 28.06 28.07 13.8K
15:15 28.07 28.10 28.06 28.06 12.5K
15:16 28.06 28.09 28.06 28.09 11.5K
15:17 28.11 28.12 28.10 28.10 15.0K
15:18 28.09 28.10 28.09 28.09 34.7K
15:19 28.09 28.10 28.09 28.10 12.0K
15:20 28.10 28.10 28.08 28.10 4.5K
15:21 28.10 28.13 28.10 28.13 2.3K
15:22 28.13 28.13 28.13 28.13 10.6K
15:23 28.13 28.14 28.13 28.14 13.7K
15:24 28.14 28.16 28.14 28.16 11.8K
15:25 28.16 28.17 28.16 28.16 3.3K
15:26 28.16 28.17 28.16 28.16 5.2K
15:27 28.16 28.18 28.16 28.18 12.5K
15:28 28.19 28.19 28.17 28.18 16.2K
15:29 28.18 28.19 28.18 28.18 8.6K
15:30 28.17 28.17 28.15 28.15 26.9K
15:31 28.15 28.15 28.13 28.13 10.8K
15:32 28.13 28.15 28.13 28.15 8.8K
15:33 28.15 28.16 28.14 28.14 28.5K
15:34 28.15 28.16 28.14 28.15 16.1K
15:35 28.17 28.18 28.17 28.18 23.8K
15:36 28.17 28.19 28.17 28.19 3.1K
15:37 28.19 28.19 28.16 28.16 15.9K
15:38 28.15 28.15 28.15 28.14 3.9K
15:39 28.15 28.16 28.15 28.15 16.8K
15:40 28.15 28.16 28.15 28.16 20.4K
15:41 28.15 28.16 28.15 28.15 11.0K
15:42 28.16 28.17 28.16 28.17 11.2K
15:43 28.17 28.17 28.16 28.16 9.5K
15:44 28.17 28.17 28.16 28.16 5.6K
15:45 28.16 28.17 28.15 28.15 51.5K
15:46 28.15 28.16 28.15 28.15 10.9K
15:47 28.16 28.16 28.15 28.15 21.9K
15:48 28.15 28.15 28.14 28.14 87.4K
15:49 28.14 28.14 28.13 28.13 5.8K
15:50 28.14 28.15 28.14 28.14 38.0K
15:51 28.13 28.14 28.13 28.14 21.7K
15:52 28.13 28.13 28.13 28.13 6.7K
15:53 28.13 28.15 28.13 28.15 20.6K
15:54 28.15 28.15 28.14 28.15 1.9K
15:55 28.15 28.16 28.15 28.16 7.3K
15:56 28.16 28.16 28.15 28.16 5.4K
15:57 28.16 28.17 28.16 28.17 3.7K
15:58 28.17 28.17 28.15 28.15 23.8K
15:59 28.16 28.17 28.16 28.17 56.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available