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 28.08 28.09 28.08 28.07 79.5K
09:31 28.07 28.08 28.07 28.08 1.6K
09:32 28.08 28.08 28.07 28.07 6.2K
09:33 28.08 28.08 28.08 28.07 2.1K
09:34 28.09 28.09 28.09 28.08 0.3K
09:35 28.09 28.09 28.09 28.09 6.9K
09:36 28.10 28.10 28.09 28.09 13.2K
09:37 28.10 28.11 28.10 28.10 4.5K
09:38 28.09 28.09 28.09 28.09 0.8K
09:39 28.09 28.09 28.08 28.08 7.1K
09:40 28.07 28.07 28.07 28.07 0.5K
09:41 28.07 28.08 28.07 28.07 1.3K
09:42 28.08 28.08 28.07 28.07 5.2K
09:43 28.08 28.08 28.08 28.08 2.5K
09:44 28.09 28.09 28.09 28.09 1.9K
09:45 28.10 28.10 28.08 28.08 6.8K
09:46 28.08 28.08 28.08 28.07 3.3K
09:47 28.08 28.09 28.08 28.09 4.8K
09:48 28.08 28.08 28.07 28.08 6.1K
09:49 28.08 28.10 28.08 28.10 2.2K
09:50 28.09 28.11 28.09 28.11 3.1K
09:51 28.11 28.11 28.11 28.11 2.2K
09:52 28.12 28.12 28.12 28.12 7.5K
09:53 28.12 28.12 28.11 28.12 0.9K
09:54 28.12 28.12 28.11 28.11 1.0K
09:55 28.12 28.12 28.11 28.12 0.4K
09:56 28.12 28.13 28.11 28.13 7.6K
09:57 28.13 28.14 28.13 28.14 3.8K
09:58 28.14 28.14 28.14 28.14 5.8K
09:59 28.14 28.14 28.14 28.14 9.1K
10:00 28.15 28.15 28.14 28.14 36.4K
10:01 28.14 28.14 28.14 28.14 2.1K
10:02 28.14 28.14 28.14 28.14 7.0K
10:03 28.13 28.13 28.13 28.13 0.1K
10:04 28.13 28.13 28.13 28.13 17.8K
10:05 28.12 28.12 28.12 28.11 0.3K
10:06 28.11 28.11 28.11 28.11 0.1K
10:07 28.12 28.12 28.11 28.12 7.9K
10:08 28.12 28.12 28.12 28.12 0.9K
10:09 28.12 28.12 28.12 28.12 4.8K
10:10 28.12 28.12 28.11 28.12 8.4K
10:11 28.12 28.12 28.12 28.12 0.6K
10:12 28.13 28.13 28.12 28.13 57.0K
10:13 28.13 28.13 28.13 28.12 11.0K
10:14 28.12 28.12 28.12 28.12 1.3K
10:15 28.12 28.12 28.12 28.11 3.2K
10:16 28.12 28.12 28.10 28.10 8.4K
10:18 28.10 28.10 28.10 28.09 2.1K
10:19 28.09 28.10 28.09 28.10 4.0K
10:20 28.10 28.10 28.10 28.10 12.0K
10:21 28.10 28.10 28.10 28.10 4.3K
10:22 28.10 28.10 28.10 28.10 12.6K
10:23 28.10 28.12 28.10 28.12 19.9K
10:24 28.13 28.13 28.12 28.12 25.2K
10:25 28.13 28.14 28.13 28.14 16.8K
10:26 28.15 28.15 28.14 28.15 20.3K
10:27 28.15 28.15 28.15 28.15 0.2K
10:28 28.15 28.16 28.15 28.15 28.6K
10:29 28.15 28.15 28.14 28.15 4.8K
10:30 28.16 28.16 28.15 28.16 16.8K
10:31 28.15 28.17 28.15 28.17 9.1K
10:32 28.16 28.16 28.15 28.15 11.5K
10:33 28.15 28.15 28.15 28.15 0.2K
10:34 28.15 28.15 28.14 28.14 3.8K
10:35 28.14 28.16 28.14 28.15 8.4K
10:36 28.17 28.17 28.17 28.17 10.9K
10:37 28.17 28.17 28.16 28.16 18.7K
10:38 28.16 28.17 28.16 28.16 17.5K
10:39 28.17 28.17 28.16 28.16 2.5K
10:40 28.17 28.17 28.16 28.16 0.6K
10:41 28.17 28.17 28.16 28.16 1.1K
10:42 28.16 28.16 28.15 28.16 17.8K
10:43 28.15 28.16 28.15 28.16 1.3K
10:44 28.16 28.16 28.16 28.15 4.3K
10:45 28.16 28.16 28.15 28.16 2.7K
10:46 28.16 28.16 28.15 28.16 4.4K
10:47 28.16 28.17 28.16 28.17 4.4K
10:48 28.17 28.17 28.17 28.17 4.3K
10:49 28.16 28.16 28.15 28.15 2.6K
10:50 28.16 28.16 28.16 28.16 2.0K
10:51 28.17 28.17 28.17 28.17 1.3K
10:52 28.17 28.17 28.15 28.17 22.4K
10:53 28.17 28.18 28.17 28.18 18.5K
10:54 28.18 28.19 28.18 28.19 0.6K
10:55 28.18 28.18 28.18 28.18 11.3K
10:56 28.19 28.19 28.18 28.19 2.6K
10:57 28.20 28.20 28.19 28.20 12.4K
10:58 28.19 28.20 28.18 28.18 12.8K
10:59 28.18 28.18 28.18 28.18 2.2K
11:00 28.18 28.19 28.17 28.17 27.8K
11:01 28.18 28.19 28.18 28.19 8.3K
11:02 28.18 28.19 28.18 28.19 14.2K
11:03 28.20 28.20 28.19 28.20 15.6K
11:04 28.20 28.21 28.20 28.20 26.4K
11:05 28.19 28.19 28.19 28.18 2.4K
11:06 28.18 28.18 28.18 28.18 0.9K
11:07 28.19 28.19 28.18 28.19 20.5K
11:08 28.18 28.18 28.17 28.17 7.9K
11:10 28.17 28.19 28.16 28.19 14.8K
11:11 28.20 28.20 28.20 28.20 10.8K
11:12 28.20 28.21 28.20 28.21 7.7K
11:13 28.20 28.21 28.20 28.21 0.6K
11:14 28.22 28.22 28.22 28.22 7.9K
11:15 28.22 28.22 28.22 28.22 0.5K
11:16 28.21 28.22 28.21 28.22 2.8K
11:17 28.22 28.22 28.22 28.22 17.3K
11:18 28.22 28.23 28.21 28.23 36.0K
11:19 28.23 28.23 28.22 28.23 16.6K
11:20 28.23 28.24 28.23 28.24 6.5K
11:21 28.24 28.24 28.24 28.24 2.2K
11:22 28.23 28.23 28.23 28.23 0.9K
11:23 28.23 28.25 28.23 28.25 2.4K
11:24 28.24 28.25 28.23 28.23 2.3K
11:25 28.24 28.24 28.24 28.24 19.5K
11:26 28.23 28.23 28.23 28.22 35.3K
11:27 28.23 28.23 28.22 28.23 1.6K
11:28 28.22 28.22 28.22 28.22 1.8K
11:29 28.22 28.22 28.21 28.21 2.0K
11:30 28.21 28.21 28.20 28.20 2.6K
11:31 28.19 28.19 28.18 28.19 34.3K
11:32 28.20 28.21 28.20 28.21 33.5K
11:33 28.21 28.21 28.19 28.21 16.7K
11:34 28.20 28.20 28.20 28.20 0.4K
11:35 28.20 28.20 28.20 28.20 0.5K
11:36 28.21 28.22 28.21 28.22 4.8K
11:37 28.21 28.21 28.21 28.21 11.1K
11:38 28.21 28.21 28.21 28.21 0.9K
11:39 28.21 28.21 28.21 28.21 5.6K
11:40 28.21 28.21 28.21 28.21 2.2K
11:41 28.21 28.21 28.21 28.22 30.7K
11:42 28.21 28.21 28.20 28.20 1.0K
11:43 28.21 28.21 28.21 28.21 2.3K
11:44 28.21 28.21 28.21 28.21 15.1K
11:45 28.21 28.22 28.21 28.21 3.6K
11:47 28.22 28.22 28.21 28.21 1.4K
11:48 28.21 28.22 28.21 28.22 1.9K
11:49 28.21 28.21 28.20 28.20 8.1K
11:50 28.21 28.22 28.21 28.22 19.8K
11:51 28.22 28.22 28.22 28.22 8.7K
11:52 28.22 28.22 28.22 28.22 6.4K
11:53 28.22 28.23 28.22 28.23 10.5K
11:54 28.23 28.23 28.23 28.23 1.7K
11:55 28.23 28.23 28.23 28.22 2.9K
11:57 28.23 28.23 28.23 28.23 0.9K
11:58 28.22 28.23 28.22 28.23 3.9K
11:59 28.23 28.23 28.23 28.23 2.3K
12:00 28.23 28.23 28.23 28.23 3.6K
12:01 28.24 28.24 28.24 28.24 0.6K
12:02 28.23 28.24 28.23 28.24 1.3K
12:03 28.24 28.24 28.24 28.24 0.5K
12:04 28.24 28.25 28.24 28.25 4.8K
12:05 28.25 28.25 28.24 28.25 3.3K
12:06 28.25 28.25 28.25 28.25 3.2K
12:07 28.25 28.25 28.24 28.25 1.3K
12:08 28.25 28.25 28.25 28.25 4.1K
12:09 28.25 28.25 28.25 28.25 0.2K
12:10 28.25 28.25 28.25 28.25 1.4K
12:11 28.25 28.25 28.25 28.25 2.2K
12:12 28.25 28.25 28.24 28.24 19.0K
12:13 28.24 28.24 28.24 28.24 5.8K
12:14 28.23 28.23 28.21 28.21 10.7K
12:15 28.22 28.23 28.22 28.22 36.6K
12:16 28.23 28.23 28.23 28.23 25.9K
12:17 28.22 28.23 28.22 28.23 4.0K
12:18 28.23 28.23 28.23 28.23 2.6K
12:19 28.23 28.23 28.23 28.23 2.2K
12:20 28.23 28.23 28.23 28.23 3.2K
12:21 28.22 28.23 28.22 28.23 5.1K
12:22 28.23 28.23 28.23 28.23 3.6K
12:23 28.23 28.23 28.22 28.23 16.2K
12:24 28.22 28.22 28.22 28.22 22.8K
12:25 28.22 28.22 28.21 28.21 2.7K
12:26 28.21 28.22 28.21 28.22 15.0K
12:27 28.22 28.22 28.22 28.22 0.7K
12:28 28.22 28.23 28.22 28.22 5.7K
12:29 28.22 28.22 28.22 28.22 8.8K
12:30 28.21 28.21 28.21 28.21 0.2K
12:31 28.21 28.21 28.21 28.21 0.5K
12:32 28.22 28.23 28.22 28.23 1.6K
12:33 28.22 28.22 28.21 28.21 2.7K
12:34 28.22 28.23 28.22 28.23 5.2K
12:35 28.23 28.23 28.23 28.23 2.7K
12:36 28.23 28.23 28.23 28.23 2.6K
12:37 28.22 28.22 28.22 28.22 2.0K
12:38 28.23 28.23 28.22 28.23 6.6K
12:39 28.22 28.22 28.22 28.22 0.2K
12:40 28.23 28.23 28.23 28.23 2.8K
12:41 28.23 28.23 28.23 28.23 0.7K
12:43 28.22 28.23 28.22 28.23 2.1K
12:44 28.23 28.23 28.23 28.23 11.3K
12:45 28.24 28.24 28.24 28.24 0.8K
12:46 28.24 28.24 28.23 28.23 9.8K
12:47 28.24 28.24 28.23 28.23 8.9K
12:48 28.23 28.23 28.23 28.23 2.3K
12:49 28.23 28.23 28.23 28.22 9.1K
12:50 28.23 28.23 28.23 28.23 0.4K
12:51 28.23 28.23 28.23 28.23 0.3K
12:52 28.23 28.23 28.23 28.23 4.8K
12:53 28.23 28.23 28.23 28.23 4.0K
12:54 28.22 28.23 28.22 28.23 3.2K
12:56 28.23 28.23 28.22 28.22 4.8K
12:57 28.21 28.22 28.21 28.22 1.5K
12:58 28.22 28.22 28.22 28.22 0.5K
12:59 28.23 28.23 28.23 28.23 9.0K
13:00 28.23 28.23 28.22 28.22 9.9K
13:01 28.22 28.22 28.22 28.22 2.8K
13:02 28.23 28.23 28.23 28.23 2.3K
13:04 28.23 28.24 28.23 28.23 21.1K
13:05 28.24 28.24 28.24 28.24 1.1K
13:06 28.24 28.24 28.24 28.24 0.2K
13:07 28.24 28.24 28.23 28.24 0.7K
13:08 28.23 28.24 28.23 28.24 1.9K
13:09 28.24 28.24 28.24 28.24 3.9K
13:10 28.23 28.23 28.23 28.23 1.0K
13:11 28.24 28.24 28.24 28.24 1.9K
13:12 28.25 28.25 28.24 28.24 1.4K
13:13 28.25 28.25 28.25 28.24 9.1K
13:14 28.24 28.24 28.23 28.23 21.5K
13:15 28.24 28.24 28.24 28.24 13.0K
13:16 28.24 28.24 28.24 28.24 4.5K
13:17 28.23 28.24 28.23 28.24 2.2K
13:18 28.25 28.25 28.25 28.25 0.4K
13:19 28.25 28.25 28.25 28.25 0.4K
13:20 28.25 28.25 28.25 28.25 13.3K
13:21 28.25 28.25 28.25 28.25 2.9K
13:22 28.24 28.25 28.24 28.25 11.4K
13:23 28.25 28.25 28.25 28.25 1.7K
13:24 28.25 28.26 28.25 28.25 19.2K
13:25 28.25 28.25 28.24 28.25 4.2K
13:26 28.25 28.25 28.25 28.25 4.6K
13:27 28.25 28.25 28.25 28.25 0.2K
13:28 28.25 28.26 28.25 28.26 7.7K
13:29 28.26 28.26 28.24 28.24 13.9K
13:30 28.24 28.24 28.24 28.24 13.0K
13:31 28.25 28.26 28.25 28.26 23.9K
13:32 28.25 28.25 28.25 28.25 20.2K
13:33 28.26 28.26 28.26 28.26 6.4K
13:34 28.25 28.25 28.25 28.25 17.0K
13:35 28.25 28.25 28.25 28.25 1.2K
13:36 28.25 28.25 28.25 28.25 17.3K
13:37 28.26 28.26 28.26 28.26 0.5K
13:38 28.26 28.26 28.26 28.26 0.1K
13:39 28.25 28.26 28.25 28.26 6.0K
13:40 28.26 28.26 28.26 28.26 6.1K
13:41 28.26 28.26 28.26 28.26 0.3K
13:43 28.26 28.26 28.26 28.26 2.2K
13:44 28.26 28.26 28.26 28.26 15.3K
13:45 28.27 28.28 28.27 28.28 33.1K
13:46 28.28 28.29 28.28 28.29 24.5K
13:47 28.30 28.30 28.30 28.30 2.2K
13:48 28.30 28.30 28.30 28.30 35.7K
13:49 28.30 28.30 28.29 28.29 7.4K
13:50 28.29 28.30 28.29 28.30 31.3K
13:51 28.30 28.30 28.30 28.30 0.3K
13:52 28.30 28.30 28.30 28.30 0.5K
13:53 28.30 28.30 28.30 28.30 27.5K
13:54 28.31 28.31 28.31 28.31 8.1K
13:55 28.31 28.31 28.31 28.31 12.3K
13:56 28.31 28.31 28.31 28.31 0.7K
13:57 28.31 28.31 28.30 28.30 18.9K
13:58 28.30 28.31 28.30 28.31 7.7K
13:59 28.31 28.31 28.31 28.31 7.7K
14:00 28.31 28.31 28.31 28.31 5.7K
14:01 28.31 28.31 28.31 28.31 2.1K
14:02 28.31 28.31 28.30 28.31 3.7K
14:04 28.30 28.31 28.30 28.31 0.9K
14:05 28.30 28.30 28.30 28.30 0.5K
14:06 28.31 28.31 28.31 28.31 2.4K
14:07 28.31 28.31 28.30 28.30 35.5K
14:08 28.31 28.31 28.31 28.31 29.0K
14:10 28.31 28.31 28.31 28.30 0.6K
14:11 28.31 28.31 28.31 28.31 8.5K
14:12 28.30 28.31 28.30 28.31 0.4K
14:13 28.31 28.32 28.31 28.31 3.2K
14:14 28.32 28.32 28.32 28.32 3.4K
14:15 28.32 28.32 28.32 28.32 0.7K
14:16 28.32 28.32 28.32 28.32 0.9K
14:17 28.32 28.32 28.32 28.31 0.5K
14:18 28.32 28.33 28.32 28.33 8.0K
14:19 28.32 28.33 28.32 28.33 5.6K
14:20 28.33 28.33 28.33 28.33 0.4K
14:21 28.32 28.33 28.32 28.32 2.6K
14:22 28.33 28.33 28.33 28.33 0.5K
14:23 28.32 28.33 28.32 28.33 5.0K
14:24 28.33 28.34 28.33 28.34 1.2K
14:25 28.34 28.34 28.33 28.33 12.6K
14:26 28.32 28.33 28.32 28.33 1.7K
14:27 28.33 28.33 28.33 28.33 14.8K
14:28 28.32 28.33 28.32 28.33 4.1K
14:29 28.33 28.33 28.33 28.33 0.3K
14:30 28.33 28.33 28.33 28.33 0.4K
14:31 28.32 28.33 28.32 28.33 6.8K
14:32 28.33 28.33 28.33 28.32 16.3K
14:33 28.33 28.33 28.32 28.33 3.2K
14:34 28.33 28.33 28.33 28.33 0.5K
14:35 28.32 28.33 28.32 28.32 12.3K
14:36 28.32 28.32 28.32 28.32 0.2K
14:37 28.32 28.33 28.32 28.33 22.8K
14:38 28.33 28.33 28.33 28.33 6.3K
14:39 28.33 28.33 28.32 28.32 0.5K
14:40 28.33 28.33 28.32 28.32 0.3K
14:41 28.33 28.33 28.32 28.32 0.7K
14:43 28.33 28.33 28.33 28.33 1.5K
14:44 28.33 28.33 28.33 28.33 1.7K
14:45 28.33 28.33 28.32 28.32 1.6K
14:46 28.33 28.33 28.33 28.33 7.1K
14:47 28.33 28.33 28.32 28.33 13.4K
14:48 28.32 28.33 28.32 28.32 3.3K
14:49 28.33 28.33 28.33 28.33 0.6K
14:50 28.32 28.32 28.32 28.32 0.5K
14:51 28.32 28.33 28.32 28.33 11.3K
14:52 28.33 28.33 28.33 28.33 17.7K
14:53 28.33 28.34 28.33 28.34 14.4K
14:54 28.34 28.34 28.33 28.34 0.9K
14:55 28.35 28.35 28.34 28.34 41.0K
14:57 28.34 28.35 28.34 28.34 7.9K
14:58 28.35 28.35 28.34 28.35 4.1K
14:59 28.34 28.34 28.34 28.34 3.6K
15:00 28.34 28.34 28.34 28.34 0.5K
15:01 28.35 28.35 28.35 28.35 0.2K
15:02 28.35 28.35 28.35 28.35 0.9K
15:03 28.34 28.34 28.34 28.34 1.1K
15:04 28.34 28.35 28.34 28.35 2.2K
15:05 28.34 28.35 28.34 28.34 10.9K
15:06 28.34 28.35 28.34 28.35 30.8K
15:08 28.35 28.35 28.35 28.35 0.8K
15:10 28.35 28.35 28.35 28.35 0.3K
15:11 28.35 28.35 28.35 28.35 1.9K
15:12 28.35 28.35 28.35 28.35 1.2K
15:13 28.35 28.35 28.34 28.35 1.6K
15:14 28.35 28.35 28.34 28.35 3.5K
15:15 28.34 28.34 28.34 28.34 1.2K
15:16 28.35 28.35 28.35 28.35 1.7K
15:17 28.35 28.35 28.35 28.35 0.8K
15:20 28.35 28.35 28.35 28.35 56.5K
15:21 28.34 28.34 28.34 28.34 1.2K
15:22 28.34 28.35 28.34 28.35 1.2K
15:23 28.35 28.35 28.35 28.35 0.6K
15:24 28.35 28.35 28.35 28.35 0.3K
15:25 28.35 28.35 28.35 28.35 1.2K
15:26 28.35 28.35 28.35 28.35 4.3K
15:27 28.34 28.35 28.34 28.35 0.4K
15:28 28.35 28.35 28.34 28.35 6.0K
15:29 28.35 28.35 28.35 28.35 13.2K
15:30 28.35 28.35 28.34 28.35 35.0K
15:31 28.34 28.35 28.34 28.35 2.9K
15:32 28.35 28.35 28.35 28.35 2.6K
15:34 28.34 28.34 28.34 28.34 12.8K
15:35 28.35 28.35 28.35 28.34 1.8K
15:36 28.35 28.35 28.34 28.34 1.9K
15:37 28.35 28.35 28.34 28.35 1.8K
15:38 28.35 28.35 28.34 28.34 2.5K
15:39 28.34 28.35 28.34 28.35 44.6K
15:40 28.35 28.35 28.34 28.34 4.0K
15:41 28.35 28.35 28.35 28.35 0.5K
15:42 28.35 28.35 28.35 28.35 1.1K
15:43 28.36 28.36 28.35 28.35 11.8K
15:44 28.36 28.36 28.36 28.35 4.6K
15:45 28.36 28.36 28.36 28.36 0.2K
15:46 28.35 28.36 28.35 28.36 1.0K
15:47 28.36 28.36 28.36 28.36 0.9K
15:48 28.36 28.36 28.36 28.36 5.3K
15:49 28.35 28.36 28.35 28.36 4.5K
15:50 28.36 28.36 28.35 28.36 12.8K
15:51 28.36 28.37 28.36 28.37 6.0K
15:52 28.37 28.37 28.36 28.36 3.3K
15:53 28.37 28.37 28.37 28.36 15.8K
15:54 28.37 28.37 28.37 28.37 4.8K
15:55 28.37 28.37 28.37 28.36 17.4K
15:56 28.37 28.37 28.37 28.37 2.9K
15:57 28.37 28.37 28.37 28.37 12.9K
15:58 28.37 28.37 28.37 28.37 10.3K
15:59 28.36 28.37 28.35 28.35 58.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available