Singapore markets closed

PAX Gold USD (PAXG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2,337.72+6.27 (+0.27%)
As of 10:28AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jun 20242,333.022,344.042,331.412,337.722,337.724,407,771
15 Jun 20242,318.322,335.282,318.322,332.652,332.653,403,092
14 Jun 20242,295.962,327.652,295.732,318.362,318.367,799,566
13 Jun 20242,315.602,316.512,295.882,296.002,296.005,570,408
12 Jun 20242,313.352,338.042,310.072,315.602,315.609,090,840
11 Jun 20242,315.482,320.732,308.302,313.332,313.337,646,414
10 Jun 20242,311.362,319.762,302.982,315.402,315.404,938,014
09 Jun 20242,302.642,316.022,301.532,311.232,311.234,030,400
08 Jun 20242,306.182,313.352,299.102,302.722,302.723,644,185
07 Jun 20242,363.792,368.322,299.272,306.592,306.5916,450,238
06 Jun 20242,358.112,366.572,355.382,363.802,363.806,152,302
05 Jun 20242,335.612,358.192,332.442,358.112,358.117,142,462
04 Jun 20242,346.182,350.622,326.782,335.612,335.617,648,659
03 Jun 20242,332.502,350.972,325.402,346.192,346.197,772,241
02 Jun 20242,342.462,346.792,332.452,332.492,332.494,942,716
01 Jun 20242,330.932,345.402,326.952,342.462,342.464,816,762
31 May 20242,338.602,350.132,325.672,330.932,330.937,954,465
30 May 20242,326.992,344.592,322.062,338.602,338.609,161,209
29 May 20242,348.062,353.392,326.702,326.992,326.997,240,947
28 May 20242,355.142,357.792,334.132,348.062,348.0610,381,492
27 May 20242,348.002,366.582,343.792,355.142,355.148,671,203
26 May 20242,344.312,352.522,341.422,348.002,348.004,108,057
25 May 20242,344.752,349.732,338.392,344.292,344.294,339,023
24 May 20242,341.132,353.552,338.782,344.742,344.7413,394,599
23 May 20242,383.262,386.032,332.152,341.132,341.1316,440,211
22 May 20242,406.482,412.132,372.482,383.262,383.2613,028,000
21 May 20242,412.832,421.832,400.032,406.482,406.4815,403,480
20 May 20242,404.992,425.592,395.602,413.092,413.0923,655,533
19 May 20242,384.412,413.732,379.252,404.992,404.9911,223,939
18 May 20242,390.862,392.672,382.722,384.412,384.414,313,563
17 May 20242,361.762,395.802,358.572,390.862,390.8610,764,549
16 May 20242,380.802,387.582,355.902,361.762,361.768,145,529
15 May 20242,339.522,385.842,336.672,380.732,380.7312,710,491
14 May 20242,320.952,342.512,319.962,339.522,339.527,297,727
13 May 20242,341.172,349.962,319.942,320.782,320.788,112,327
12 May 20242,337.662,344.142,336.012,341.172,341.172,866,757
11 May 20242,331.592,349.672,329.002,337.662,337.663,527,560
10 May 20242,338.652,357.282,326.612,331.592,331.5910,340,960
09 May 20242,295.372,340.562,287.402,338.652,338.659,145,386
08 May 20242,289.532,305.522,283.752,295.372,295.377,663,733
07 May 20242,303.572,308.762,287.162,289.532,289.536,457,617
06 May 20242,286.952,310.622,285.162,303.572,303.579,047,413
05 May 20242,287.262,289.062,275.612,286.952,286.953,980,809
04 May 20242,289.562,291.952,279.282,287.262,287.266,655,639
03 May 20242,293.152,301.162,282.902,289.562,289.568,237,612
02 May 20242,307.312,308.122,281.212,293.152,293.157,009,872
01 May 20242,299.812,316.092,279.642,307.312,307.3112,054,325
30 Apr 20242,344.962,352.882,285.732,299.812,299.8110,159,561
29 Apr 20242,352.762,357.722,332.482,344.952,344.956,674,014
28 Apr 20242,356.542,373.652,348.212,352.762,352.766,355,005
27 Apr 20242,343.402,365.892,331.882,356.542,356.547,144,834
26 Apr 20242,326.022,346.002,321.192,343.402,343.406,774,308
25 Apr 20242,295.972,335.812,293.452,326.022,326.0211,301,857
24 Apr 20242,309.422,317.632,294.022,295.922,295.929,016,022
23 Apr 20242,323.062,331.262,288.422,309.422,309.4212,443,466
22 Apr 20242,376.412,382.382,314.662,323.062,323.0612,224,399
21 Apr 20242,390.172,392.482,373.682,376.442,376.448,187,865
20 Apr 20242,398.152,403.982,384.552,390.172,390.1712,505,202
19 Apr 20242,387.432,464.352,384.582,398.142,398.1429,624,194
18 Apr 20242,395.952,405.702,385.312,387.432,387.4311,033,988
17 Apr 20242,402.252,417.842,385.272,395.952,395.9516,653,096
16 Apr 20242,436.102,448.772,387.132,402.252,402.2530,650,588
15 Apr 20242,394.862,474.652,343.492,436.102,436.1041,103,034
14 Apr 20242,447.332,505.652,378.572,394.862,394.8664,838,315
13 Apr 20242,358.383,097.902,348.902,447.332,447.33127,262,590
12 Apr 20242,365.912,425.042,317.422,358.382,358.3826,962,985
11 Apr 20242,323.702,367.432,318.202,365.912,365.917,555,339
10 Apr 20242,332.942,340.182,305.232,323.702,323.7011,093,143
09 Apr 20242,319.242,347.502,317.282,332.942,332.9410,116,827
08 Apr 20242,289.192,326.662,286.172,319.352,319.359,481,568
07 Apr 20242,303.872,311.252,286.482,289.192,289.197,751,433
06 Apr 20242,317.162,317.342,302.132,303.872,303.876,409,043
05 Apr 20242,270.552,321.212,250.822,317.162,317.1611,870,910
04 Apr 20242,300.302,301.062,270.522,270.652,270.6510,166,068
03 Apr 20242,262.982,316.332,254.292,300.302,300.3017,072,201
02 Apr 20242,233.742,265.962,228.032,262.982,262.9812,756,789
01 Apr 20242,220.932,243.822,213.702,233.742,233.747,866,554
31 Mar 20242,208.102,221.112,205.922,220.932,220.934,139,438
30 Mar 20242,217.902,221.432,204.262,208.102,208.104,231,615
29 Mar 20242,213.752,218.332,203.052,217.902,217.905,199,364
28 Mar 20242,168.632,216.482,164.302,213.752,213.759,068,605
27 Mar 20242,164.542,174.632,159.312,168.572,168.577,882,899
26 Mar 20242,167.082,182.042,159.282,164.542,164.548,401,743
25 Mar 20242,158.842,178.152,151.502,167.082,167.089,925,125
24 Mar 20242,148.242,162.322,141.052,158.842,158.845,402,318
23 Mar 20242,150.172,160.722,144.882,148.242,148.244,863,553
22 Mar 20242,173.512,178.692,143.612,150.172,150.178,906,041
21 Mar 20242,184.352,197.182,158.492,173.572,173.5711,737,337
20 Mar 20242,131.602,189.262,128.002,184.352,184.3518,383,549
19 Mar 20242,142.112,144.442,126.482,131.602,131.6016,887,655
18 Mar 20242,120.382,142.162,117.032,142.112,142.119,956,132
17 Mar 20242,120.222,126.762,109.862,120.382,120.389,416,852
16 Mar 20242,135.152,137.412,109.302,120.222,120.2210,822,539
15 Mar 20242,144.032,151.212,124.752,135.152,135.1515,083,098
14 Mar 20242,154.392,159.532,138.872,144.032,144.0311,155,268
13 Mar 20242,144.092,162.862,139.912,154.382,154.388,748,570
12 Mar 20242,159.762,162.512,135.072,144.092,144.0912,560,179
11 Mar 20242,140.962,168.922,133.092,159.762,159.7613,398,293
10 Mar 20242,133.602,140.952,124.642,140.952,140.9510,003,006
09 Mar 20242,135.252,143.632,131.632,133.602,133.608,536,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...