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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.30 14.36 14.26 14.36 1.1M
2021-12-30 14.16 14.25 14.14 14.25 1.2M
2021-12-29 14.05 14.15 14.05 14.15 1.1M
2021-12-28 14.21 14.26 14.17 14.17 1.2M
2021-12-27 14.17 14.23 14.16 14.21 1.1M
2021-12-23 14.17 14.20 14.10 14.19 1.1M
2021-12-22 14.05 14.16 14.02 14.16 1.0M
2021-12-21 14.10 14.10 13.99 14.02 1.0M
2021-12-20 14.10 14.12 14.00 14.02 2.0M
2021-12-17 14.20 14.21 14.11 14.11 1.4M
2021-12-16 14.05 14.13 14.04 14.11 1.3M
2021-12-15 13.91 13.97 13.77 13.96 1.4M
2021-12-14 13.93 13.97 13.89 13.90 1.0M
2021-12-13 14.03 14.08 14.01 14.06 2.0M
2021-12-10 14.01 14.02 13.95 13.98 1.3M
2021-12-09 13.98 13.98 13.91 13.95 0.9M
2021-12-08 14.01 14.03 13.98 14.03 1.1M
2021-12-07 13.98 14.04 13.97 14.03 1.1M
2021-12-06 13.98 14.02 13.95 13.98 1.4M
2021-12-03 13.89 14.03 13.86 14.01 1.8M
2021-12-02 13.98 13.98 13.83 13.89 1.5M
2021-12-01 14.05 14.11 13.97 13.99 1.0M
2021-11-30 14.13 14.25 13.93 13.96 1.8M
2021-11-29 14.08 14.10 14.03 14.04 1.0M
2021-11-26 14.21 14.21 14.03 14.07 1.1M
2021-11-24 14.07 14.12 14.04 14.09 1.0M
2021-11-23 14.11 14.15 14.04 14.12 1.9M
2021-11-22 14.35 14.38 14.21 14.23 1.7M
2021-11-19 14.65 14.69 14.53 14.55 1.0M
2021-11-18 14.67 14.70 14.63 14.66 1.4M
2021-11-17 14.66 14.70 14.63 14.68 0.9M
2021-11-16 14.68 14.69 14.55 14.56 0.9M
2021-11-15 14.68 14.69 14.63 14.66 0.8M
2021-11-12 14.63 14.71 14.62 14.69 1.5M
2021-11-11 14.67 14.68 14.64 14.68 1.0M
2021-11-10 14.65 14.69 14.49 14.59 2.6M
2021-11-09 14.39 14.43 14.34 14.43 0.9M
2021-11-08 14.35 14.39 14.32 14.37 1.3M
2021-11-05 14.19 14.30 14.13 14.30 1.1M
2021-11-04 14.14 14.16 14.08 14.12 2.8M
2021-11-03 13.99 14.01 13.90 14.01 2.3M
2021-11-02 14.15 14.16 14.10 14.11 1.2M
2021-11-01 14.15 14.18 14.11 14.15 1.2M
2021-10-29 14.06 14.11 14.02 14.10 1.7M
2021-10-28 14.28 14.29 14.16 14.19 1.0M
2021-10-27 14.18 14.23 14.11 14.19 0.9M
2021-10-26 14.18 14.20 14.07 14.18 2.0M
2021-10-25 14.20 14.27 14.19 14.24 1.3M
2021-10-22 14.18 14.25 14.03 14.12 1.5M
2021-10-21 14.03 14.04 13.97 14.02 0.6M
2021-10-20 13.97 14.05 13.94 14.03 1.0M
2021-10-19 13.99 14.00 13.88 13.90 0.8M
2021-10-18 13.90 13.92 13.86 13.87 0.7M
2021-10-15 13.90 13.96 13.86 13.89 1.1M
2021-10-14 14.13 14.13 14.08 14.12 0.7M
2021-10-13 13.89 14.09 13.89 14.06 2.2M
2021-10-12 13.82 13.90 13.80 13.82 1.2M
2021-10-11 13.78 13.82 13.76 13.78 0.7M
2021-10-08 14.01 14.01 13.79 13.80 1.0M
2021-10-07 13.80 13.88 13.79 13.81 1.3M
2021-10-06 13.86 13.90 13.83 13.88 1.1M
2021-10-05 13.78 13.88 13.75 13.85 1.4M
2021-10-04 13.76 13.91 13.74 13.88 1.4M
2021-10-01 13.79 13.85 13.77 13.83 1.0M
2021-09-30 13.70 13.87 13.67 13.80 1.7M
2021-09-29 13.67 13.70 13.56 13.60 1.5M
2021-09-28 13.71 13.71 13.62 13.65 1.1M
2021-09-27 13.80 13.86 13.78 13.78 0.7M
2021-09-24 13.75 13.83 13.72 13.76 1.0M
2021-09-23 13.86 13.86 13.76 13.77 1.0M
2021-09-22 13.98 14.09 13.92 13.94 1.0M
2021-09-21 13.97 14.02 13.94 13.99 1.2M
2021-09-20 13.88 13.94 13.85 13.87 2.7M
2021-09-17 13.84 13.86 13.80 13.82 1.2M
2021-09-16 13.91 13.91 13.81 13.86 1.7M
2021-09-15 14.21 14.23 14.14 14.18 0.9M
2021-09-14 14.19 14.28 14.13 14.25 1.0M
2021-09-13 14.11 14.20 14.11 14.19 0.9M
2021-09-10 14.17 14.20 14.12 14.12 1.5M
2021-09-09 14.18 14.19 14.07 14.18 1.0M
2021-09-08 14.18 14.18 14.05 14.10 1.3M
2021-09-07 14.33 14.36 14.14 14.16 1.4M
2021-09-03 14.40 14.49 14.39 14.45 1.3M
2021-09-02 14.37 14.37 14.28 14.31 0.9M
2021-09-01 14.39 14.40 14.34 14.36 1.1M
2021-08-31 14.31 14.38 14.26 14.35 1.1M
2021-08-30 14.36 14.36 14.27 14.29 0.7M
2021-08-27 14.20 14.36 14.12 14.36 2.1M
2021-08-26 14.16 14.24 14.11 14.19 0.9M
2021-08-25 14.24 14.24 14.09 14.16 0.9M
2021-08-24 14.28 14.30 14.22 14.23 0.7M
2021-08-23 14.27 14.29 14.20 14.25 1.4M
2021-08-20 14.10 14.13 14.07 14.12 0.9M
2021-08-19 14.13 14.13 14.04 14.10 0.9M
2021-08-18 14.16 14.16 14.05 14.11 1.1M
2021-08-17 14.14 14.19 14.08 14.12 1.0M
2021-08-16 14.04 14.16 14.04 14.16 1.1M
2021-08-13 13.92 14.06 13.92 14.06 1.3M
2021-08-12 13.86 13.90 13.78 13.90 0.8M
2021-08-11 13.86 13.90 13.81 13.90 3.5M
2021-08-10 13.73 13.81 13.69 13.75 1.7M
2021-08-09 13.88 13.89 13.68 13.72 2.1M
2021-08-06 14.10 14.10 13.98 13.98 1.8M
2021-08-05 14.40 14.40 14.29 14.35 0.9M
2021-08-04 14.50 14.53 14.34 14.37 1.4M
2021-08-03 14.33 14.41 14.33 14.39 1.1M
2021-08-02 14.36 14.43 14.32 14.38 0.8M
2021-07-30 14.46 14.49 14.34 14.36 1.4M
2021-07-29 14.46 14.53 14.45 14.47 1.6M
2021-07-28 14.25 14.34 14.21 14.31 1.2M
2021-07-27 14.26 14.27 14.18 14.24 0.9M
2021-07-26 14.20 14.25 14.18 14.21 0.9M
2021-07-23 14.26 14.28 14.20 14.25 1.1M
2021-07-22 14.26 14.31 14.21 14.27 0.9M
2021-07-21 14.26 14.29 14.22 14.25 0.7M
2021-07-20 14.37 14.42 14.27 14.30 1.2M
2021-07-19 14.28 14.35 14.25 14.30 1.3M
2021-07-16 14.41 14.45 14.29 14.29 0.9M
2021-07-15 14.45 14.48 14.39 14.46 1.1M
2021-07-14 14.39 14.46 14.38 14.44 1.1M
2021-07-13 14.31 14.35 14.27 14.28 0.8M
2021-07-12 14.22 14.28 14.15 14.25 0.7M
2021-07-09 14.26 14.32 14.24 14.28 1.0M
2021-07-08 14.35 14.35 14.17 14.26 1.0M
2021-07-07 14.25 14.29 14.20 14.26 1.0M
2021-07-06 14.33 14.36 14.15 14.20 3.3M
2021-07-02 14.15 14.21 14.09 14.18 1.1M
2021-07-01 14.08 14.12 14.02 14.08 0.8M
2021-06-30 13.93 14.05 13.92 14.03 1.4M
2021-06-29 13.96 14.01 13.90 13.98 1.2M
2021-06-28 14.12 14.14 14.09 14.12 0.8M
2021-06-25 14.20 14.22 14.08 14.12 0.9M
2021-06-24 14.16 14.19 14.08 14.12 1.0M
2021-06-23 14.16 14.25 14.08 14.11 1.1M
2021-06-22 14.13 14.14 14.09 14.13 1.1M
2021-06-21 14.15 14.16 14.11 14.16 2.5M
2021-06-18 14.15 14.19 14.03 14.04 2.7M
2021-06-17 14.26 14.28 14.10 14.12 4.4M
2021-06-16 14.81 14.84 14.57 14.57 2.5M
2021-06-15 14.91 14.91 14.74 14.80 1.6M
2021-06-14 14.76 14.90 14.72 14.84 1.6M
2021-06-11 15.02 15.02 14.94 14.95 1.6M
2021-06-10 15.02 15.12 15.00 15.10 2.1M
2021-06-09 15.09 15.11 15.02 15.03 1.0M
2021-06-08 15.06 15.06 14.96 15.04 1.0M
2021-06-07 15.04 15.09 15.00 15.09 1.3M
2021-06-04 15.01 15.06 15.00 15.04 2.7M
2021-06-03 15.04 15.04 14.90 14.95 1.7M
2021-06-02 15.20 15.24 15.18 15.21 1.3M
2021-06-01 15.27 15.28 15.12 15.17 1.9M
2021-05-28 15.15 15.19 15.10 15.19 1.2M
2021-05-27 15.12 15.15 15.06 15.15 0.9M
2021-05-26 15.11 15.17 15.06 15.11 1.5M
2021-05-25 15.04 15.10 15.00 15.10 2.5M
2021-05-24 15.00 15.04 14.98 15.03 1.2M
2021-05-21 15.00 15.02 14.89 14.97 1.3M
2021-05-20 14.90 14.99 14.89 14.94 1.6M
2021-05-19 14.91 15.00 14.81 14.89 4.0M
2021-05-18 14.86 14.90 14.79 14.90 1.3M
2021-05-17 14.75 14.84 14.73 14.80 2.6M
2021-05-14 14.63 14.68 14.59 14.68 2.3M
2021-05-13 14.49 14.54 14.46 14.51 1.6M
2021-05-12 14.60 14.63 14.46 14.50 2.7M
2021-05-11 14.47 14.63 14.41 14.63 1.8M
2021-05-10 14.61 14.62 14.54 14.58 1.8M
2021-05-07 14.47 14.56 14.43 14.49 2.5M
2021-05-06 14.21 14.36 14.20 14.32 2.4M
2021-05-05 14.11 14.17 14.08 14.15 0.8M
2021-05-04 14.18 14.24 14.02 14.08 1.3M
2021-05-03 14.17 14.19 14.13 14.16 1.6M
2021-04-30 14.04 14.08 13.95 13.97 1.1M
2021-04-29 14.07 14.08 13.93 14.08 1.4M
2021-04-28 14.02 14.14 14.00 14.13 1.0M
2021-04-27 14.10 14.11 14.04 14.06 1.4M
2021-04-26 14.09 14.11 14.05 14.08 1.3M
2021-04-23 14.18 14.18 14.02 14.08 1.4M
2021-04-22 14.15 14.17 14.06 14.13 1.4M
2021-04-21 14.12 14.22 14.11 14.22 1.5M
2021-04-20 13.97 14.06 13.95 14.05 1.3M
2021-04-19 14.00 14.02 13.95 13.96 0.9M
2021-04-16 13.99 14.02 13.93 14.00 1.5M
2021-04-15 13.76 13.91 13.76 13.87 1.5M
2021-04-14 13.69 13.69 13.62 13.67 0.8M
2021-04-13 13.65 13.73 13.64 13.71 1.1M
2021-04-12 13.67 13.68 13.55 13.58 1.5M
2021-04-09 13.65 13.72 13.62 13.70 1.2M
2021-04-08 13.75 13.82 13.74 13.79 1.1M
2021-04-07 13.70 13.70 13.61 13.63 1.1M
2021-04-06 13.62 13.72 13.62 13.70 1.2M
2021-04-05 13.54 13.61 13.51 13.54 1.2M
2021-04-01 13.52 13.57 13.50 13.57 1.5M
2021-03-31 13.27 13.43 13.27 13.41 2.6M
2021-03-30 13.31 13.32 13.23 13.26 2.1M
2021-03-29 13.62 13.63 13.45 13.50 1.5M
2021-03-26 13.62 13.66 13.57 13.66 1.7M
2021-03-25 13.66 13.73 13.55 13.62 1.6M
2021-03-24 13.61 13.69 13.60 13.66 1.1M
2021-03-23 13.66 13.67 13.57 13.58 1.0M
2021-03-22 13.67 13.72 13.63 13.70 1.1M
2021-03-19 13.67 13.74 13.64 13.74 1.1M
2021-03-18 13.56 13.67 13.53 13.66 1.3M
2021-03-17 13.56 13.78 13.53 13.72 1.8M
2021-03-16 13.53 13.67 13.53 13.59 1.5M
2021-03-15 13.58 13.61 13.51 13.58 2.0M
2021-03-12 13.41 13.52 13.35 13.50 2.3M
2021-03-11 13.58 13.60 13.52 13.55 1.6M
2021-03-10 13.53 13.58 13.46 13.58 1.6M
2021-03-09 13.52 13.56 13.47 13.47 4.2M
2021-03-08 13.47 13.47 13.26 13.31 3.7M
2021-03-05 13.45 13.52 13.39 13.50 2.6M
2021-03-04 13.62 13.70 13.41 13.44 2.6M
2021-03-03 13.67 13.75 13.57 13.62 2.2M
2021-03-02 13.72 13.84 13.68 13.81 2.1M
2021-03-01 13.81 13.87 13.68 13.69 3.0M
2021-02-26 14.04 14.05 13.68 13.71 3.5M
2021-02-25 14.28 14.33 14.06 14.10 5.9M
2021-02-24 14.31 14.40 14.22 14.39 1.9M
2021-02-23 14.35 14.43 14.25 14.39 2.6M
2021-02-22 14.30 14.35 14.26 14.32 2.9M
2021-02-19 14.25 14.25 14.11 14.13 2.9M
2021-02-18 14.25 14.25 14.15 14.23 1.9M
2021-02-17 14.25 14.31 14.13 14.21 2.3M
2021-02-16 14.28 14.42 14.20 14.40 4.3M
2021-02-12 14.48 14.55 14.39 14.45 2.1M
2021-02-11 14.68 14.70 14.49 14.58 1.5M
2021-02-10 14.65 14.69 14.58 14.66 1.4M
2021-02-09 14.61 14.65 14.52 14.58 1.2M
2021-02-08 14.58 14.58 14.50 14.51 1.8M
2021-02-05 14.24 14.40 14.23 14.37 1.6M
2021-02-04 14.32 14.36 14.19 14.21 3.9M
2021-02-03 14.63 14.65 14.55 14.59 1.2M
2021-02-02 14.63 14.63 14.51 14.61 2.3M
2021-02-01 14.75 14.84 14.69 14.72 3.7M
2021-01-29 14.79 14.79 14.53 14.53 1.9M
2021-01-28 14.62 14.68 14.41 14.46 2.0M
2021-01-27 14.55 14.61 14.45 14.49 2.5M
2021-01-26 14.73 14.73 14.61 14.62 3.0M
2021-01-25 14.66 14.69 14.57 14.64 1.9M
2021-01-22 14.51 14.63 14.45 14.62 1.6M
2021-01-21 14.73 14.73 14.64 14.72 1.6M
2021-01-20 14.48 14.73 14.48 14.71 1.9M
2021-01-19 14.56 14.60 14.41 14.46 3.3M
2021-01-15 14.49 14.53 14.33 14.35 2.0M
2021-01-14 14.50 14.61 14.45 14.50 1.4M
2021-01-13 14.57 14.62 14.48 14.50 1.3M
2021-01-12 14.51 14.58 14.48 14.57 4.3M
2021-01-11 14.48 14.62 14.46 14.52 2.2M
2021-01-08 15.02 15.02 14.46 14.56 5.4M
2021-01-07 15.10 15.27 15.10 15.22 2.0M
2021-01-06 15.36 15.36 15.03 15.23 3.0M
2021-01-05 15.37 15.42 15.26 15.39 1.5M
2021-01-04 15.38 15.38 15.21 15.29 5.5M