PAX Gold Historical Data

PAXG Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 1,946.21
-1.15%
$ 512.77 million $ 81.73 million
May 22 $ 2,007.28
-0.11%
$ 517.94 million $ 60.54 million
May 15 $ 2,022.25
-2.64%
$ 527.82 million $ 72.71 million
May 8 $ 2,088.7
+2.64%
$ 543.95 million $ 100.08 million
May 1 $ 2,035.07
+1.29%
$ 531.27 million $ 116.63 million
Apr 24 $ 2,014.56
-0.27%
$ 523.72 million $ 89.1 million
Apr 17 $ 1,988.59
-2.12%
$ 526.55 million $ 113.31 million
Apr 10 $ 2,025.47
-0.52%
$ 524.63 million $ 122.47 million
Apr 3 $ 2,036.01
+3.03%
$ 523.26 million $ 108.25 million
Mar 27 $ 1,976.07
-0.84%
$ 507.85 million $ 109.68 million
Mar 20 $ 2,002.47
+0.67%
$ 508.86 million $ 159.87 million
Mar 13 $ 1,975.17
+3.87%
$ 508.04 million $ 714.4 million
Mar 6 $ 1,904.8
+3.17%
$ 477.3 million $ 170.9 million
Feb 27 $ 1,846.18
+2.79%
$ 464.13 million $ 85.05 million
Feb 20 $ 1,796.14
-1.84%
$ 452.3 million $ 76.11 million
Feb 13 $ 1,830.09
-0.22%
$ 461.55 million $ 179.54 million
Feb 6 $ 1,834.12
-1.35%
$ 492.88 million $ 94.21 million
Jan 30 $ 1,859.2
-2.84%
$ 496.6 million $ 115.28 million
Jan 23 $ 1,916.65
+0.70%
$ 514.28 million $ 75.37 million
Jan 16 $ 1,903.39
+0.34%
$ 513.86 million $ 93.67 million
Jan 9 $ 1,897.03
+2.11%
$ 516 million $ 122.59 million
Jan 2 $ 1,857.78
+1.95%
$ 504.57 million $ 91.84 million
Dec 26 $ 1,822.28
+1.19%
$ 492.72 million $ 64.07 million
Dec 19 $ 1,800.93
+0.03%
$ 486.95 million $ 64.55 million
Dec 12 $ 1,800.35
+0.02%
$ 486.76 million $ 121.44 million
Dec 5 $ 1,792.27
+0.03%
$ 488.1 million $ 61.58 million
Nov 28 $ 1,791.79
+1.93%
$ -- $ 87.59 million
Nov 21 $ 1,753.45
-1.59%
$ -- $ 88.87 million
Nov 14 $ 1,745.36
+0.23%
$ 482.95 million $ 247.28 million
Nov 7 $ 1,741.29
+4.12%
$ 525.15 million $ 582.04 million
Oct 31 $ 1,672.38
+2.06%
$ 504.37 million $ 109.89 million
Oct 24 $ 1,638.56
-1.10%
$ 133,374 $ 88.5 million
Oct 17 $ 1,656.79
+0.88%
$ 134,858 $ 68.42 million
Oct 10 $ 1,642.38
-2.86%
$ 286,275 $ 100.25 million
Oct 3 $ 1,690.79
+1.98%
$ 292,576 $ 99.08 million
Sep 26 $ 1,657.99
+1.39%
$ 287,759 $ 145.6 million
Sep 19 $ 1,637.3
-1.91%
$ 460,169 $ 129.59 million
Sep 12 $ 1,669.19
-2.48%
$ 558.72 million $ 150.56 million
Sep 5 $ 1,711.67
+0.45%
$ 557.05 million $ 109.42 million
Aug 29 $ 1,704.02
-1.45%
$ 556.23 million $ 112.31 million
Aug 22 $ 1,729.09
-0.51%
$ 588.05 million $ 141.81 million
Aug 15 $ 1,737.97
-3.06%
$ 590.37 million $ 150.66 million
Aug 8 $ 1,792.85
+1.31%
$ 609.01 million $ 148.98 million
Aug 1 $ 1,769.6
+0.35%
$ 601.11 million $ 141.3 million
Jul 25 $ 1,763.35
+2.33%
$ 598.99 million $ 164.98 million
Jul 18 $ 1,723.27
+0.94%
$ 584.68 million $ 157.2 million
Jul 11 $ 1,707.16
-2.05%
$ 579.21 million $ 206.06 million
Jul 4 $ 1,742.97
-3.86%
$ 587.84 million $ 151.6 million
Jun 27 $ 1,812.9
-0.97%
$ 604.89 million $ 155.29 million
Jun 20 $ 1,830.72
-0.68%
$ 610.1 million $ 124.07 million