PAXG Historical USD Price
Daily close · Sep 29, 2019 → Oct 18, 2020Daily price history
Sep 17, 2020 → Oct 18, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-18 | $1,914.86 | $1,919.78 | $1,910.91 | $1,912.01 | $140,836.27 |
| 2020-10-17 | $1,917.82 | $1,918.55 | $1,906.74 | $1,913.68 | $212,325.41 |
| 2020-10-16 | $1,926.90 | $1,931.01 | $1,909.02 | $1,914.69 | $373,726.19 |
| 2020-10-15 | $1,917.27 | $1,932.21 | $1,904.59 | $1,921.51 | $292,123.56 |
| 2020-10-14 | $1,912.33 | $1,920.72 | $1,901.92 | $1,914.85 | $291,828.82 |
| 2020-10-13 | $1,920.60 | $1,940.48 | $1,905.35 | $1,909.58 | $420,395.16 |
| 2020-10-12 | $1,947.67 | $1,947.76 | $1,914.28 | $1,920.59 | $333,586.93 |
| 2020-10-11 | $1,940.64 | $1,949.99 | $1,940.24 | $1,947.21 | $188,975.42 |
| 2020-10-09 | $1,905.09 | $1,941.54 | $1,903.58 | $1,939.93 | $410,179.83 |
| 2020-10-08 | $1,896.19 | $1,910.32 | $1,888.54 | $1,903.95 | $420,321.55 |
| 2020-10-07 | $1,892.36 | $1,908.87 | $1,888.34 | $1,898.12 | $335,744.26 |
| 2020-10-06 | $1,919.72 | $1,933.34 | $1,893.15 | $1,896.99 | $348,382.74 |
| 2020-10-05 | $1,912.68 | $1,933.66 | $1,890.98 | $1,921.87 | $269,049.02 |
| 2020-10-04 | $1,912.83 | $1,917.56 | $1,910.18 | $1,912.44 | $233,978.99 |
| 2020-10-02 | $1,918.53 | $1,932.74 | $1,907.69 | $1,913.65 | $488,591.39 |
| 2020-10-01 | $1,901.77 | $1,925.52 | $1,898.69 | $1,917.83 | $423,922.78 |
| 2020-09-30 | $1,906.37 | $1,912.76 | $1,897.71 | $1,900.56 | $218,543.78 |
| 2020-09-29 | $1,892.01 | $1,910.95 | $1,889.39 | $1,907.06 | $253,916.36 |
| 2020-09-28 | $1,876.15 | $1,895.85 | $1,861.94 | $1,892.55 | $272,877.02 |
| 2020-09-27 | $1,876.28 | $1,882.87 | $1,870.84 | $1,876.14 | $169,444.24 |
| 2020-09-26 | $1,874.45 | $1,880.33 | $1,872.15 | $1,875.81 | $193,256.39 |
| 2020-09-25 | $1,882.68 | $1,889.79 | $1,868.47 | $1,879.11 | $474,935.97 |
| 2020-09-24 | $1,866.48 | $1,889.67 | $1,861.09 | $1,882.25 | $656,512.82 |
| 2020-09-23 | $1,917.28 | $1,920.48 | $1,865.74 | $1,866.44 | $617,844.23 |
| 2020-09-22 | $1,930.36 | $1,933.73 | $1,907.45 | $1,917.21 | $389,575.39 |
| 2020-09-21 | $1,962.62 | $1,967.87 | $1,905.85 | $1,932.20 | $487,421.61 |
| 2020-09-20 | $1,965.48 | $1,970.44 | $1,953.75 | $1,961.92 | $294,738.88 |
| 2020-09-19 | $1,962.53 | $1,969.83 | $1,949.71 | $1,962.61 | $301,315.54 |
| 2020-09-18 | $1,957.86 | $1,965.99 | $1,952.12 | $1,962.72 | $326,276.95 |
| 2020-09-17 | $1,957.20 | $1,967.51 | $1,943.44 | $1,958.09 | $412,214.20 |