Philadelphia Gold/Silver

🏛️ usa →
291.23
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
2024-12-31 136.20 137.63 135.90 137.18 0.0M
2024-12-30 137.22 137.46 135.25 136.24 0.0M
2024-12-27 137.79 139.15 137.35 138.82 0.0M
2024-12-26 139.77 140.92 139.36 139.91 0.0M
2024-12-24 139.79 139.79 138.54 139.68 0.0M
2024-12-23 138.37 139.67 137.27 139.39 0.0M
2024-12-20 137.95 140.84 137.82 139.22 0.0M
2024-12-19 138.97 140.19 136.98 137.43 0.0M
2024-12-18 144.50 144.85 138.01 138.45 0.0M
2024-12-17 144.68 145.79 143.56 145.26 0.0M
2024-12-16 147.86 147.86 146.08 146.44 0.0M
2024-12-13 149.98 150.40 146.99 147.92 0.0M
2024-12-12 154.31 154.73 151.50 151.54 0.0M
2024-12-11 153.03 157.38 152.77 157.31 0.0M
2024-12-10 153.75 154.43 151.88 151.99 0.0M
2024-12-09 150.99 156.02 150.99 152.29 0.0M
2024-12-06 150.03 150.04 147.21 147.72 0.0M
2024-12-05 151.48 152.68 149.31 150.64 0.0M
2024-12-04 152.05 153.55 151.25 151.49 0.0M
2024-12-03 149.98 153.70 149.98 152.46 0.0M
2024-12-02 149.53 149.66 147.33 147.88 0.0M
2024-11-29 150.66 151.82 150.16 150.47 0.0M
2024-11-27 150.74 151.83 149.33 149.77 0.0M
2024-11-26 148.69 149.92 147.68 149.82 0.0M
2024-11-25 149.46 149.75 148.29 149.14 0.0M
2024-11-22 154.10 154.63 152.82 153.69 0.0M
2024-11-21 153.08 153.44 151.28 153.41 0.0M
2024-11-20 151.45 152.18 150.85 151.66 0.0M
2024-11-19 150.64 152.29 149.49 152.22 0.0M
2024-11-18 145.91 149.76 145.91 149.14 0.0M
2024-11-15 145.49 145.96 142.73 143.16 0.0M
2024-11-14 142.35 145.45 142.35 144.65 0.0M
2024-11-13 146.74 147.23 143.41 143.42 0.0M
2024-11-12 146.97 147.22 143.49 145.56 0.0M
2024-11-11 150.99 152.26 145.74 147.78 0.0M
2024-11-08 157.72 158.50 155.16 156.73 0.0M
2024-11-07 157.35 159.92 156.07 159.25 0.0M
2024-11-06 155.22 156.69 152.80 155.94 0.0M
2024-11-05 160.57 161.29 158.94 159.84 0.0M
2024-11-04 160.10 160.77 158.30 159.00 0.0M
2024-11-01 162.27 163.01 159.21 159.28 0.0M
2024-10-31 164.01 164.01 159.65 161.20 0.0M
2024-10-30 168.07 168.08 164.71 166.44 0.0M
2024-10-29 167.21 168.96 166.36 168.66 0.0M
2024-10-28 165.50 166.95 165.33 165.93 0.0M
2024-10-25 168.09 168.76 165.83 166.29 0.0M
2024-10-24 173.12 173.12 166.27 169.44 0.0M
2024-10-23 172.58 173.73 170.87 172.43 0.0M
2024-10-22 173.99 175.94 173.69 175.74 0.0M
2024-10-21 173.85 175.06 171.61 172.17 0.0M
2024-10-18 165.37 171.97 165.06 171.31 0.0M
2024-10-17 163.14 165.08 162.44 163.68 0.0M
2024-10-16 162.50 164.58 161.53 162.10 0.0M
2024-10-15 159.11 160.69 158.12 160.63 0.0M
2024-10-14 158.55 159.49 157.61 159.31 0.0M
2024-10-11 159.92 161.34 159.38 159.49 0.0M
2024-10-10 155.24 158.88 154.50 158.77 0.0M
2024-10-09 153.68 154.54 152.17 154.47 0.0M
2024-10-08 154.62 154.85 152.82 154.81 0.0M
2024-10-07 156.88 156.88 155.11 155.92 0.0M
2024-10-04 158.56 160.55 157.70 158.07 0.0M
2024-10-03 159.48 159.50 157.32 158.76 0.0M
2024-10-02 161.21 163.14 160.39 161.48 0.0M
2024-10-01 160.67 162.43 159.34 161.28 0.0M
2024-09-30 160.37 160.70 157.28 158.72 0.0M
2024-09-27 166.75 167.05 162.09 162.25 0.0M
2024-09-26 166.16 168.71 165.91 167.37 0.0M
2024-09-25 164.95 166.64 164.44 164.99 0.0M
2024-09-24 161.75 166.02 160.74 165.18 0.0M
2024-09-23 161.81 164.09 160.43 160.43 0.0M
2024-09-20 160.57 161.80 159.73 161.11 0.0M
2024-09-19 160.00 160.10 157.46 158.75 0.0M
2024-09-18 159.14 163.82 156.52 156.61 0.0M
2024-09-17 158.64 160.28 157.76 158.48 0.0M
2024-09-16 160.46 161.07 158.58 159.66 0.0M
2024-09-13 158.79 161.09 158.76 160.39 0.0M
2024-09-12 150.66 157.55 150.62 156.69 0.0M
2024-09-11 146.43 148.82 145.22 148.70 0.0M
2024-09-10 145.55 147.38 144.20 147.32 0.0M
2024-09-09 144.39 146.00 144.39 145.37 0.0M
2024-09-06 147.52 148.13 143.38 143.76 0.0M
2024-09-05 149.03 149.96 147.66 147.83 0.0M
2024-09-04 146.65 148.35 145.89 146.57 0.0M
2024-09-03 152.08 152.13 146.43 147.47 0.0M
2024-08-30 154.28 155.00 152.74 153.91 0.0M
2024-08-29 154.02 155.82 153.98 154.88 0.0M
2024-08-28 154.70 154.71 151.95 153.12 0.0M
2024-08-27 155.62 156.93 154.91 156.87 0.0M
2024-08-26 158.53 158.67 156.76 157.24 0.0M
2024-08-23 156.45 158.08 155.45 157.27 0.0M
2024-08-22 156.55 156.70 154.20 155.26 0.0M
2024-08-21 157.79 159.35 156.52 158.93 0.0M
2024-08-20 158.84 159.99 157.07 157.99 0.0M
2024-08-19 153.12 156.95 153.07 156.70 0.0M
2024-08-16 151.27 153.69 150.80 153.53 0.0M
2024-08-15 149.14 150.53 147.12 149.81 0.0M
2024-08-14 148.45 148.72 146.40 148.48 0.0M
2024-08-13 146.58 149.78 146.53 149.13 0.0M
2024-08-12 143.11 147.74 143.09 146.90 0.0M
2024-08-09 141.89 142.27 139.67 142.21 0.0M
2024-08-08 138.73 142.15 138.09 140.99 0.0M
2024-08-07 143.99 144.02 137.53 137.92 0.0M
2024-08-06 139.65 143.56 139.15 142.18 0.0M
2024-08-05 138.92 141.25 134.34 140.39 0.0M
2024-08-02 151.17 152.00 144.34 145.51 0.0M
2024-08-01 152.17 153.62 147.65 149.40 0.0M
2024-07-31 151.84 153.12 150.62 152.33 0.0M
2024-07-30 148.29 148.99 146.69 148.48 0.0M
2024-07-29 147.35 147.99 145.43 147.82 0.0M
2024-07-26 147.68 148.13 146.34 146.78 0.0M
2024-07-25 146.10 147.11 144.29 145.75 0.0M
2024-07-24 151.96 153.77 149.28 149.37 0.0M
2024-07-23 150.20 150.92 149.08 150.71 0.0M
2024-07-22 149.32 150.70 148.24 150.32 0.0M
2024-07-19 148.74 150.92 147.74 149.89 0.0M
2024-07-18 155.07 155.07 150.70 151.68 0.0M
2024-07-17 157.79 158.46 154.63 154.68 0.0M
2024-07-16 154.14 157.73 153.14 157.70 0.0M
2024-07-15 153.47 154.69 151.42 152.82 0.0M
2024-07-12 152.27 154.15 151.76 153.73 0.0M
2024-07-11 152.52 153.51 149.36 153.20 0.0M
2024-07-10 147.03 149.64 147.00 149.32 0.0M
2024-07-09 145.68 146.37 144.58 145.32 0.0M
2024-07-08 144.28 145.66 143.22 145.59 0.0M
2024-07-05 143.88 146.71 143.83 145.71 0.0M
2024-07-03 139.16 143.03 139.16 142.11 0.0M
2024-07-02 136.38 138.11 135.55 137.17 0.0M
2024-07-01 137.85 138.88 136.20 136.20 0.0M
2024-06-28 139.13 139.67 136.46 137.37 0.0M
2024-06-27 138.51 139.11 137.91 138.04 0.0M
2024-06-26 135.68 137.39 135.32 137.04 0.0M
2024-06-25 137.45 137.52 136.59 136.68 0.0M
2024-06-24 138.69 139.68 137.89 138.21 0.0M
2024-06-21 138.90 138.91 136.44 137.66 0.0M
2024-06-20 137.20 139.86 136.80 139.17 0.0M
2024-06-18 133.94 136.38 133.41 135.70 0.0M
2024-06-17 134.31 134.64 132.51 133.93 0.0M
2024-06-14 135.07 135.31 133.35 135.01 0.0M
2024-06-13 137.02 137.71 133.62 134.11 0.0M
2024-06-12 139.79 140.79 137.10 137.67 0.0M
2024-06-11 136.86 136.89 135.14 136.71 0.0M
2024-06-10 136.68 138.19 135.57 138.18 0.0M
2024-06-07 140.73 141.16 135.84 136.20 0.0M
2024-06-06 141.16 145.46 140.94 145.38 0.0M
2024-06-05 139.28 141.05 138.26 140.83 0.0M
2024-06-04 142.56 142.68 137.75 138.65 0.0M
2024-06-03 145.38 145.72 144.10 145.07 0.0M
2024-05-31 146.75 147.42 143.59 145.16 0.0M
2024-05-30 144.34 146.94 144.34 145.92 0.0M
2024-05-29 145.96 146.59 144.16 144.29 0.0M
2024-05-28 146.46 147.77 145.64 147.37 0.0M
2024-05-24 143.17 144.50 143.10 143.47 0.0M
2024-05-23 144.21 144.87 141.45 141.84 0.0M
2024-05-22 148.94 148.95 144.02 144.70 0.0M
2024-05-21 150.28 151.23 149.43 150.50 0.0M
2024-05-20 150.16 152.02 148.30 151.36 0.0M
2024-05-18 146.49 149.23 149.23 149.23 0.0M
2024-05-17 146.49 149.27 145.60 149.23 0.0M
2024-05-16 143.78 144.77 142.73 143.82 0.0M
2024-05-15 144.58 145.35 141.63 144.67 0.0M
2024-05-14 141.92 143.18 141.35 143.10 0.0M
2024-05-13 141.71 143.18 140.21 141.04 0.0M
2024-05-10 144.08 144.47 142.18 142.24 0.0M
2024-05-09 139.17 142.53 139.17 142.17 0.0M
2024-05-08 136.47 138.76 136.38 137.70 0.0M
2024-05-07 136.97 138.16 136.93 137.75 0.0M
2024-05-06 137.58 138.54 137.19 137.67 0.0M
2024-05-03 135.18 135.88 133.43 134.56 0.0M
2024-05-02 133.26 135.15 132.40 134.30 0.0M
2024-05-01 134.75 137.76 133.32 134.24 0.0M
2024-04-30 136.29 136.93 133.38 133.45 0.0M
2024-04-29 139.27 140.32 136.95 139.78 0.0M
2024-04-26 139.13 139.51 137.36 138.68 0.0M
2024-04-25 132.61 138.00 132.01 137.22 0.0M
2024-04-24 132.37 133.17 131.79 133.05 0.0M
2024-04-23 129.67 133.21 129.67 132.86 0.0M
2024-04-22 132.62 133.16 130.08 131.01 0.0M
2024-04-19 135.06 136.72 134.88 136.01 0.0M
2024-04-18 136.15 136.66 134.36 135.29 0.0M
2024-04-17 134.18 136.45 133.12 134.73 0.0M
2024-04-16 132.61 133.77 130.60 132.94 0.0M
2024-04-15 137.02 137.23 133.61 134.71 0.0M
2024-04-12 141.25 143.84 135.16 136.11 0.0M
2024-04-11 138.19 138.88 135.58 138.69 0.0M
2024-04-10 135.53 138.10 134.46 136.79 0.0M
2024-04-09 138.13 140.15 137.41 138.62 0.0M
2024-04-08 137.87 138.43 134.57 135.65 0.0M
2024-04-05 132.23 136.76 132.21 136.35 0.0M
2024-04-04 133.85 134.62 132.38 132.64 0.0M
2024-04-03 130.51 134.55 130.51 134.33 0.0M
2024-04-02 129.57 130.78 129.01 130.58 0.0M
2024-04-01 129.60 130.35 127.76 128.80 0.0M
2024-03-28 124.84 127.25 124.45 127.00 0.0M
2024-03-27 119.83 123.75 119.83 123.73 0.0M
2024-03-26 121.68 121.79 119.43 119.46 0.0M
2024-03-25 120.33 122.23 119.91 120.03 0.0M
2024-03-22 119.89 121.01 119.19 119.21 0.0M
2024-03-21 122.83 124.02 120.80 120.85 0.0M
2024-03-20 116.51 122.41 116.51 121.32 0.0M
2024-03-19 118.20 118.32 116.71 116.83 0.0M
2024-03-18 119.68 120.32 119.19 119.36 0.0M
2024-03-15 119.41 120.94 119.12 120.50 0.0M
2024-03-14 119.82 120.46 118.94 119.69 0.0M
2024-03-13 118.56 121.99 118.56 121.35 0.0M
2024-03-12 117.56 118.24 116.51 118.08 0.0M
2024-03-11 117.17 120.53 117.17 119.99 0.0M
2024-03-08 118.25 118.56 116.84 117.36 0.0M
2024-03-07 116.36 117.55 116.16 117.52 0.0M
2024-03-06 113.95 116.57 113.95 115.28 0.0M
2024-03-05 114.13 114.86 112.74 113.01 0.0M
2024-03-04 109.99 113.02 109.80 112.99 0.0M
2024-03-01 105.95 109.04 104.94 108.65 0.0M
2024-02-29 104.95 106.36 104.83 105.37 0.0M
2024-02-28 103.75 103.80 102.60 102.94 0.0M
2024-02-27 105.66 105.88 104.39 104.39 0.0M
2024-02-26 105.26 105.27 104.24 105.19 0.0M
2024-02-23 104.84 106.92 103.92 106.72 0.0M
2024-02-22 106.54 106.62 104.74 104.85 0.0M
2024-02-21 107.14 107.14 105.76 107.04 0.0M
2024-02-20 108.40 108.87 107.19 107.84 0.0M
2024-02-16 107.41 108.94 106.89 107.86 0.0M
2024-02-15 105.54 108.50 105.54 107.49 0.0M
2024-02-14 103.82 104.30 102.86 104.27 0.0M
2024-02-13 107.65 107.66 102.85 103.70 0.0M
2024-02-12 109.29 111.05 109.21 110.55 0.0M
2024-02-09 110.11 110.11 108.67 109.32 0.0M
2024-02-08 111.01 111.22 110.27 110.51 0.0M
2024-02-07 112.48 112.87 111.46 111.70 0.0M
2024-02-06 111.80 113.21 111.67 112.90 0.0M
2024-02-05 112.20 112.58 110.65 111.49 0.0M
2024-02-02 115.01 115.16 112.50 114.06 0.0M
2024-02-01 114.57 117.72 114.53 117.54 0.0M
2024-01-31 114.48 116.26 113.32 113.54 0.0M
2024-01-30 115.56 115.73 113.51 114.19 0.0M
2024-01-29 114.42 115.35 113.08 115.14 0.0M
2024-01-26 114.47 115.19 113.58 113.74 0.0M
2024-01-25 113.86 114.64 113.19 114.16 0.0M
2024-01-24 116.91 117.23 112.66 112.70 0.0M
2024-01-23 113.67 115.34 113.53 115.18 0.0M
2024-01-22 111.64 113.25 111.23 112.70 0.0M
2024-01-19 112.94 113.02 111.43 112.94 0.0M
2024-01-18 112.98 113.05 112.05 112.65 0.0M
2024-01-17 113.97 113.97 112.22 112.78 0.0M
2024-01-16 118.83 118.87 115.77 115.90 0.0M
2024-01-12 120.31 122.72 120.08 120.64 0.0M
2024-01-11 118.69 119.12 116.20 117.44 0.0M
2024-01-10 118.66 119.02 117.46 118.55 0.0M
2024-01-09 120.20 120.29 118.24 118.66 0.0M
2024-01-08 118.44 120.95 118.37 120.54 0.0M
2024-01-05 120.19 122.61 119.55 120.30 0.0M
2024-01-04 119.98 121.00 118.89 120.61 0.0M
2024-01-03 121.12 121.16 119.45 120.32 0.0M
2024-01-02 125.28 126.30 123.28 123.59 0.0M