PAX Gold Historical Data

PAXG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 30 $ 1,829.05
+0.57%
$ 331.58 million $ 56.37 million
Aug 23 $ 1,818.85
+1.93%
$ 328.3 million $ 43.84 million
Aug 16 $ 1,783.7
+0.19%
$ 322.73 million $ 49.56 million
Aug 9 $ 1,780.33
+2.34%
$ 316.5 million $ 51.45 million
Aug 2 $ 1,731.52
-4.63%
$ 290.58 million $ 86.13 million
Jul 26 $ 1,815.41
+0.19%
$ 304.66 million $ 103.69 million
Jul 19 $ 1,811.96
-0.39%
$ 306.26 million $ 88.16 million
Jul 12 $ 1,819.26
+0.70%
$ 305.27 million $ 60.54 million
Jul 5 $ 1,806.65
+0.67%
$ 290.03 million $ 65.09 million
Jun 28 $ 1,794.27
+0.24%
$ 288.04 million $ 67.01 million
Jun 21 $ 1,789.95
+0.61%
$ 283.25 million $ 114.31 million
Jun 14 $ 1,778.94
-5.41%
$ 265.68 million $ 81.77 million
Jun 7 $ 1,880.42
-1.05%
$ 276.38 million $ 112.45 million
May 31 $ 1,900.64
-0.87%
$ 262.43 million $ 77.81 million
May 24 $ 1,915.93
+1.02%
$ 254.03 million $ 165.18 million
May 17 $ 1,896.28
-2.80%
$ 236.4 million $ 330.75 million
May 10 $ 1,950.65
+1.41%
$ 218.45 million $ 150.83 million
May 3 $ 1,923.41
+6.77%
$ 196.19 million $ 75.88 million
Apr 26 $ 1,801.42
+0.05%
$ 180.85 million $ 64.3 million
Apr 19 $ 1,800.36
-1.19%
$ 174.21 million $ 131.06 million
Apr 12 $ 1,822.18
+2.86%
$ 167.14 million $ 76.37 million
Apr 5 $ 1,771.46
+0.95%
$ 160.45 million $ 48.43 million
Mar 29 $ 1,754.78
+0.44%
$ 153.18 million $ 34.09 million
Mar 22 $ 1,747.03
-0.42%
$ 148.99 million $ 44.93 million
Mar 15 $ 1,754.23
+0.88%
$ 148.34 million $ 40.27 million
Mar 8 $ 1,739.09
+1.06%
$ 140.94 million $ 42.83 million
Mar 1 $ 1,720.75
-1.73%
$ 124.82 million $ 50.52 million
Feb 22 $ 1,751.29
-4.10%
$ 124.21 million $ 120.51 million
Feb 15 $ 1,825.92
-1.07%
$ 136.09 million $ 75.01 million
Feb 8 $ 1,845.22
-0.20%
$ 126.42 million $ 105.05 million
Feb 1 $ 1,852.13
-1.37%
$ 116.02 million $ 73.9 million
Jan 25 $ 1,863.92
-0.11%
$ 112.14 million $ 28.29 million
Jan 18 $ 1,866.11
+1.44%
$ 111.55 million $ 40.81 million
Jan 11 $ 1,838.84
-2.02%
$ 100.27 million $ 43.12 million
Jan 4 $ 1,877.8
-4.39%
$ 92.97 million $ 51.67 million
Dec 28 $ 1,962.09
+1.04%
$ 77.29 million $ 24.19 million
Dec 21 $ 1,934.17
+1.62%
$ 73.1 million $ 16.34 million
Dec 14 $ 1,896.72
+2.80%
$ 81.56 million $ 9.13 million
Dec 7 $ 1,846.54
+0.38%
$ 78.67 million $ 8.94 million
Nov 30 $ 1,835.86
+2.19%
$ 77.47 million $ 12.97 million
Nov 23 $ 1,799.82
-3.92%
$ 73.76 million $ 18.36 million
Nov 16 $ 1,874.9
-0.91%
$ 76.83 million $ 12.53 million
Nov 9 $ 1,892.26
-3.47%
$ 76.93 million $ 17.81 million
Nov 2 $ 1,960.81
+3.78%
$ 74.19 million $ 20.94 million
Oct 26 $ 1,889.2
-1.41%
$ 70.76 million $ 12.06 million
Oct 19 $ 1,916.18
+0.48%
$ 66.38 million $ 11.61 million
Oct 12 $ 1,907.27
-1.93%
$ 66.1 million $ 4.74 million
Oct 5 $ 1,945.09
+1.66%
$ 67.41 million $ 5.52 million
Sep 28 $ 1,913.45
+2.05%
$ 64.03 million $ 4.99 million
Sep 21 $ 1,874.64
-4.74%
$ 61.21 million $ 6.21 million