PAX Gold PAXG
$4,169.30-32.74 (-0.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,164.21 | +0.04% | $4,162.75 | $4,195.38 | $4,149.26 | 120.81M |
| 2026-09-30 | $4,162.62 | -0.68% | $4,190.93 | $4,217.88 | $4,156.80 | 144.45M |
| 2026-09-29 | $4,190.93 | +1.36% | $4,134.93 | $4,190.97 | $4,126.34 | 172.83M |
| 2026-09-28 | $4,134.89 | -2.89% | $4,257.92 | $4,258.11 | $4,123.12 |
| 278.92M |
| 2026-09-27 | $4,257.94 | -0.51% | $4,279.88 | $4,279.93 | $4,256.06 | 60.17M |
| 2026-09-26 | $4,279.91 | -0.04% | $4,281.46 | $4,284.06 | $4,275.54 | 50.75M |
| 2026-09-25 | $4,281.48 | +0.49% | $4,260.57 | $4,306.95 | $4,252.76 | 163.50M |
| 2026-09-24 | $4,260.52 | -0.65% | $4,288.40 | $4,299.00 | $4,243.54 | 227.20M |
| 2026-09-23 | $4,288.40 | -1.59% | $4,357.66 | $4,362.23 | $4,276.88 | 225.40M |
| 2026-09-22 | $4,357.66 | -0.11% | $4,362.37 | $4,367.93 | $4,299.57 | 247.45M |
| 2026-09-21 | $4,362.33 | 0.00% | $4,362.30 | $4,371.88 | $4,323.18 | 220.77M |
| 2026-09-20 | $4,362.28 | -0.06% | $4,364.85 | $4,370.73 | $4,358.76 | 68.80M |
| 2026-09-19 | $4,364.85 | -0.08% | $4,368.39 | $4,368.59 | $4,362.80 | 59.85M |
| 2026-09-18 | $4,368.40 | +0.58% | $4,343.19 | $4,390.42 | $4,332.61 | 222.26M |
| 2026-09-17 | $4,343.38 | +1.60% | $4,274.65 | $4,370.32 | $4,271.23 | 208.96M |
| 2026-09-16 | $4,274.79 | -0.23% | $4,284.50 | $4,356.49 | $4,247.18 | 280.92M |
| 2026-09-15 | $4,284.47 | -0.23% | $4,294.32 | $4,316.18 | $4,266.57 | 182.21M |
| 2026-09-14 | $4,294.33 | -0.97% | $4,336.28 | $4,355.89 | $4,269.48 | 179.75M |
| 2026-09-13 | $4,336.24 | -0.42% | $4,354.55 | $4,358.77 | $4,333.09 | 62.89M |
| 2026-09-12 | $4,354.55 | 0.00% | $4,354.67 | $4,356.81 | $4,352.10 | 36.70M |
| 2026-09-11 | $4,354.67 | +0.82% | $4,319.04 | $4,399.69 | $4,310.59 | 229.63M |
| 2026-09-10 | $4,319.04 | -1.70% | $4,393.83 | $4,427.58 | $4,318.16 | 229.03M |
| 2026-09-09 | $4,393.83 | +0.88% | $4,355.53 | $4,429.36 | $4,348.44 | 167.33M |
| 2026-09-08 | $4,355.55 | -1.50% | $4,421.70 | $4,440.16 | $4,353.52 | 172.98M |
| 2026-09-07 | $4,421.69 | +0.02% | $4,420.94 | $4,425.53 | $4,384.72 | 117.76M |
| 2026-09-06 | $4,420.90 | -0.26% | $4,432.45 | $4,433.15 | $4,417.20 | 64.85M |
| 2026-09-05 | $4,432.44 | -0.01% | $4,432.97 | $4,437.37 | $4,429.59 | 46.40M |
| 2026-09-04 | $4,432.97 | -1.05% | $4,479.82 | $4,486.26 | $4,385.12 | 227.42M |
| 2026-09-03 | $4,479.80 | +1.97% | $4,393.15 | $4,508.79 | $4,391.20 | 216.55M |
| 2026-09-02 | $4,393.14 | +1.24% | $4,339.50 | $4,399.93 | $4,294.98 | 281.07M |
| 2026-09-01 | $4,339.46 | -2.42% | $4,447.19 | $4,458.34 | $4,336.11 | 224.29M |
| 2026-08-31 | $4,447.16 | -0.01% | $4,448.00 | $4,464.76 | $4,403.14 | 191.22M |
| 2026-08-30 | $4,447.75 | -0.38% | $4,464.59 | $4,474.41 | $4,437.25 | 99.61M |
| 2026-08-29 | $4,464.59 | +0.04% | $4,462.71 | $4,464.71 | $4,455.04 | 54.80M |
| 2026-08-28 | $4,462.70 | -2.74% | $4,588.29 | $4,607.36 | $4,451.01 | 285.98M |
| 2026-08-27 | $4,588.31 | -0.62% | $4,616.71 | $4,633.49 | $4,566.22 | 175.93M |
| 2026-08-26 | $4,616.73 | -0.68% | $4,647.44 | $4,658.80 | $4,582.60 | 179.77M |
| 2026-08-25 | $4,648.12 | -0.51% | $4,671.85 | $4,686.75 | $4,598.75 | 238.89M |
| 2026-08-24 | $4,671.81 | +1.31% | $4,611.46 | $4,671.88 | $4,596.51 | 267.61M |
| 2026-08-23 | $4,611.45 | +0.54% | $4,586.66 | $4,611.55 | $4,585.44 | 132.56M |
| 2026-08-22 | $4,586.66 | -0.27% | $4,599.13 | $4,599.83 | $4,575.28 | 112.95M |
| 2026-08-21 | $4,598.95 | +1.90% | $4,513.38 | $4,616.34 | $4,498.04 | 319.76M |
| 2026-08-20 | $4,513.38 | +0.37% | $4,496.87 | $4,523.84 | $4,443.16 | 300.65M |
| 2026-08-19 | $4,496.88 | +3.79% | $4,332.75 | $4,514.21 | $4,329.52 | 354.43M |
| 2026-08-18 | $4,332.75 | -1.83% | $4,413.71 | $4,423.88 | $4,329.05 | 164.84M |
| 2026-08-17 | $4,413.71 | +1.14% | $4,364.09 | $4,417.59 | $4,363.45 | 161.24M |
| 2026-08-16 | $4,364.12 | -0.23% | $4,374.23 | $4,377.35 | $4,362.74 | 47.05M |
| 2026-08-15 | $4,374.23 | 0.00% | $4,374.43 | $4,377.22 | $4,370.74 | 38.97M |
| 2026-08-14 | $4,374.43 | +0.47% | $4,353.87 | $4,387.64 | $4,314.46 | 157.25M |
| 2026-08-13 | $4,353.87 | -1.08% | $4,401.58 | $4,430.47 | $4,342.73 | 187.67M |
| 2026-08-12 | $4,401.54 | +0.84% | $4,364.74 | $4,426.43 | $4,363.71 | 208.70M |
| 2026-08-11 | $4,364.71 | -0.59% | $4,390.55 | $4,423.18 | $4,354.25 | 221.80M |
| 2026-08-10 | $4,390.55 | +1.36% | $4,331.47 | $4,390.55 | $4,307.28 | 191.67M |
| 2026-08-09 | $4,331.46 | -0.28% | $4,343.49 | $4,357.10 | $4,331.10 | 60.42M |
| 2026-08-08 | $4,343.49 | +0.06% | $4,340.79 | $4,344.98 | $4,331.80 | 51.18M |
| 2026-08-07 | $4,340.77 | +2.28% | $4,244.04 | $4,357.00 | $4,225.74 | 225.57M |
| 2026-08-06 | $4,244.07 | -0.51% | $4,265.65 | $4,289.67 | $4,218.19 | 192.98M |
| 2026-08-05 | $4,265.63 | +4.95% | $4,064.45 | $4,268.10 | $4,064.33 | 305.18M |
| 2026-08-04 | $4,064.32 | +0.41% | $4,047.59 | $4,093.15 | $4,040.27 | 129.49M |
| 2026-08-03 | $4,047.60 | -0.46% | $4,066.41 | $4,069.31 | $4,020.75 | 106.99M |
| 2026-08-02 | $4,066.40 | +0.53% | $4,044.79 | $4,071.75 | $4,044.50 | 63.18M |
| 2026-08-01 | $4,044.83 | +0.03% | $4,043.59 | $4,046.62 | $4,034.32 | 25.96M |
| 2026-07-31 | $4,043.58 | -1.34% | $4,098.56 | $4,098.60 | $4,021.55 | 132.63M |
| 2026-07-30 | $4,098.56 | +0.48% | $4,078.93 | $4,107.64 | $4,028.34 | 165.34M |
| 2026-07-29 | $4,078.90 | +1.54% | $4,017.01 | $4,097.87 | $3,993.96 | 171.90M |
| 2026-07-28 | $4,017.01 | -1.12% | $4,062.44 | $4,062.93 | $4,007.81 | 117.38M |
| 2026-07-27 | $4,062.43 | -0.52% | $4,083.51 | $4,102.02 | $4,057.43 | 143.67M |
| 2026-07-26 | $4,083.52 | +0.78% | $4,052.02 | $4,084.89 | $4,050.51 | 55.28M |
| 2026-07-25 | $4,052.02 | +0.04% | $4,050.62 | $4,053.24 | $4,045.91 | 22.15M |
| 2026-07-24 | $4,050.57 | +0.18% | $4,043.22 | $4,072.04 | $4,018.90 | 117.06M |
| 2026-07-23 | $4,043.26 | -1.94% | $4,123.44 | $4,130.15 | $4,035.96 | 129.94M |
| 2026-07-22 | $4,123.45 | +1.26% | $4,072.00 | $4,153.82 | $4,069.82 | 180.38M |
| 2026-07-21 | $4,072.03 | +1.73% | $4,002.88 | $4,076.52 | $4,000.88 | 153.64M |
| 2026-07-20 | $4,002.88 | +0.35% | $3,989.05 | $4,025.59 | $3,983.85 | 118.75M |
| 2026-07-19 | $3,989.05 | -0.48% | $4,008.43 | $4,010.39 | $3,985.78 | 41.68M |
| 2026-07-18 | $4,008.42 | +0.12% | $4,003.58 | $4,012.51 | $4,003.02 | 35.34M |
| 2026-07-17 | $4,003.60 | +0.65% | $3,977.90 | $4,011.81 | $3,960.74 | 106.55M |
| 2026-07-16 | $3,977.88 | -1.75% | $4,048.78 | $4,050.49 | $3,969.84 | 132.07M |
| 2026-07-15 | $4,048.78 | +0.06% | $4,046.18 | $4,066.35 | $4,013.36 | 98.72M |
| 2026-07-14 | $4,046.17 | +1.35% | $3,992.35 | $4,086.01 | $3,982.02 | 144.37M |
| 2026-07-13 | $3,992.32 | -2.02% | $4,074.64 | $4,082.52 | $3,986.82 | 132.61M |
| 2026-07-12 | $4,074.63 | -0.62% | $4,100.00 | $4,100.58 | $4,064.18 | 51.72M |
| 2026-07-11 | $4,100.00 | -0.26% | $4,110.74 | $4,112.18 | $4,098.87 | 39.16M |
| 2026-07-10 | $4,110.74 | -0.09% | $4,114.57 | $4,122.11 | $4,082.58 | 103.41M |
| 2026-07-09 | $4,114.41 | +1.10% | $4,069.65 | $4,125.82 | $4,049.41 | 105.76M |
| 2026-07-08 | $4,069.62 | -0.56% | $4,092.41 | $4,123.48 | $4,019.52 | 144.14M |
| 2026-07-07 | $4,092.41 | -1.45% | $4,152.47 | $4,167.79 | $4,090.87 | 143.44M |
| 2026-07-06 | $4,152.48 | -0.56% | $4,175.69 | $4,190.71 | $4,125.08 | 113.56M |
| 2026-07-05 | $4,175.69 | +0.27% | $4,164.47 | $4,189.70 | $4,160.10 | 53.90M |
| 2026-07-04 | $4,164.49 | -0.05% | $4,166.47 | $4,168.26 | $4,156.17 | 47.94M |