PAX Gold price history in 2024
In 2024 PAX Gold (PAXG) went from $2,100.00 on 2024-09-10 to $2,633.56 on 2024-12-31, a change of +25.41%. The highest price was $2,786.42 on 2024-10-30 and the lowest $2,100.00 on 2024-09-10. About $65.62M was traded across the year. The best day was 2024-11-22 (+2.01%) and the worst 2024-11-25 (-3.68%).
$2,100.00Open · 2024-09-10
$2,633.56Close · 2024-12-31
$2,786.42High · 2024-10-30
$2,100.00Low · 2024-09-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $2,100.00 | $2,662.02 | $2,100.00 | $2,636.79 | $10.06M | +25.56% |
| October | $2,636.79 | $2,786.42 | $2,621.79 | $2,755.41 | $15.86M | +4.50% |
| November | $2,755.41 | $2,755.41 | $2,557.73 | $2,637.49 | $20.53M | -4.28% |
| December | $2,637.49 | $2,700.65 | $2,601.15 | $2,633.56 | $19.17M | -0.15% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $2,621.52 | $2,633.56 | $2,621.52 | $2,633.56 | $307.33K | +0.46% |
| 2024-12-30 | $2,648.86 | $2,648.86 | $2,621.52 | $2,621.52 | $402.20K | -1.03% |
| 2024-12-29 | $2,657.63 | $2,657.63 | $2,648.86 | $2,648.86 | $251.89K | -0.33% |
| 2024-12-28 | $2,642.87 | $2,657.63 | $2,642.87 | $2,657.63 | $323.70K | +0.56% |
| 2024-12-27 | $2,652.80 | $2,652.80 | $2,642.87 | $2,642.87 | $405.78K | -0.37% |
| 2024-12-26 | $2,634.45 | $2,652.80 | $2,634.45 | $2,652.80 | $435.99K | +0.70% |
| 2024-12-25 | $2,628.95 | $2,634.45 | $2,628.95 | $2,634.45 | $231.51K | +0.21% |
| 2024-12-24 | $2,620.89 | $2,628.95 | $2,620.89 | $2,628.95 | $357.77K | +0.31% |
| 2024-12-23 | $2,624.60 | $2,624.60 | $2,620.89 | $2,620.89 | $720.13K | -0.14% |
| 2024-12-22 | $2,623.31 | $2,624.60 | $2,623.31 | $2,624.60 | $282.26K | +0.05% |
| 2024-12-21 | $2,629.32 | $2,629.32 | $2,623.31 | $2,623.31 | $334.43K | -0.23% |
| 2024-12-20 | $2,608.42 | $2,629.32 | $2,608.42 | $2,629.32 | $1.04M | +0.80% |
| 2024-12-19 | $2,601.15 | $2,608.42 | $2,601.15 | $2,608.42 | $1.04M | +0.28% |
| 2024-12-18 | $2,654.62 | $2,654.62 | $2,601.15 | $2,601.15 | $930.02K | -2.01% |
| 2024-12-17 | $2,653.88 | $2,654.62 | $2,653.88 | $2,654.62 | $578.41K | +0.03% |
| 2024-12-16 | $2,657.51 | $2,657.51 | $2,653.88 | $2,653.88 | $502.83K | -0.14% |
| 2024-12-15 | $2,649.95 | $2,657.51 | $2,649.95 | $2,657.51 | $275.69K | +0.29% |
| 2024-12-14 | $2,662.57 | $2,662.57 | $2,649.95 | $2,649.95 | $302.98K | -0.47% |
| 2024-12-13 | $2,678.18 | $2,678.18 | $2,662.57 | $2,662.57 | $564.82K | -0.58% |
| 2024-12-12 | $2,700.65 | $2,700.65 | $2,678.18 | $2,678.18 | $956.58K | -0.83% |
| 2024-12-11 | $2,684.26 | $2,700.65 | $2,684.26 | $2,700.65 | $1.12M | +0.61% |
| 2024-12-10 | $2,649.80 | $2,684.26 | $2,649.80 | $2,684.26 | $1.60M | +1.30% |
| 2024-12-09 | $2,629.60 | $2,649.80 | $2,629.60 | $2,649.80 | $1.31M | +0.77% |
| 2024-12-08 | $2,624.09 | $2,629.60 | $2,624.09 | $2,629.60 | $284.03K | +0.21% |
| 2024-12-07 | $2,627.29 | $2,627.29 | $2,624.09 | $2,624.09 | $319.76K | -0.12% |
| 2024-12-06 | $2,625.82 | $2,627.29 | $2,625.82 | $2,627.29 | $652.16K | +0.06% |
| 2024-12-05 | $2,636.95 | $2,636.95 | $2,625.82 | $2,625.82 | $1.09M | -0.42% |
| 2024-12-04 | $2,636.93 | $2,636.95 | $2,636.93 | $2,636.95 | $815.16K | +0.00% |
| 2024-12-03 | $2,635.69 | $2,636.93 | $2,635.69 | $2,636.93 | $658.09K | +0.05% |
| 2024-12-02 | $2,653.95 | $2,653.95 | $2,635.69 | $2,635.69 | $636.30K | -0.69% |
| 2024-12-01 | $2,637.49 | $2,653.95 | $2,637.49 | $2,653.95 | $441.70K | +0.62% |
| 2024-11-30 | $2,637.76 | $2,637.76 | $2,637.49 | $2,637.49 | $245.37K | -0.01% |
| 2024-11-29 | $2,637.72 | $2,637.76 | $2,637.72 | $2,637.76 | $528.58K | +0.00% |
| 2024-11-28 | $2,645.70 | $2,645.70 | $2,637.72 | $2,637.72 | $375.14K | -0.30% |
| 2024-11-27 | $2,638.11 | $2,645.70 | $2,638.11 | $2,645.70 | $689.02K | +0.29% |
| 2024-11-26 | $2,630.01 | $2,638.11 | $2,630.01 | $2,638.11 | $620.78K | +0.31% |
| 2024-11-25 | $2,730.49 | $2,730.49 | $2,630.01 | $2,630.01 | $1.23M | -3.68% |
| 2024-11-24 | $2,722.92 | $2,730.49 | $2,722.92 | $2,730.49 | $567.78K | +0.28% |
| 2024-11-23 | $2,722.65 | $2,722.92 | $2,722.65 | $2,722.92 | $568.40K | +0.01% |
| 2024-11-22 | $2,669.05 | $2,722.65 | $2,669.05 | $2,722.65 | $737.45K | +2.01% |
| 2024-11-21 | $2,651.40 | $2,669.05 | $2,651.40 | $2,669.05 | $909.89K | +0.67% |
| 2024-11-20 | $2,643.33 | $2,651.40 | $2,643.33 | $2,651.40 | $583.42K | +0.31% |
| 2024-11-19 | $2,622.31 | $2,643.33 | $2,622.31 | $2,643.33 | $675.80K | +0.80% |
| 2024-11-18 | $2,579.89 | $2,622.31 | $2,579.89 | $2,622.31 | $732.92K | +1.64% |
| 2024-11-17 | $2,562.97 | $2,579.89 | $2,562.97 | $2,579.89 | $379.01K | +0.66% |
| 2024-11-16 | $2,571.59 | $2,571.59 | $2,562.97 | $2,562.97 | $439.76K | -0.34% |
| 2024-11-15 | $2,557.73 | $2,571.59 | $2,557.73 | $2,571.59 | $598.36K | +0.54% |
| 2024-11-14 | $2,563.26 | $2,563.26 | $2,557.73 | $2,557.73 | $844.46K | -0.22% |
| 2024-11-13 | $2,559.88 | $2,563.26 | $2,559.88 | $2,563.26 | $1.01M | +0.13% |
| 2024-11-12 | $2,607.51 | $2,607.51 | $2,559.88 | $2,559.88 | $1.74M | -1.83% |
| 2024-11-11 | $2,663.86 | $2,663.86 | $2,607.51 | $2,607.51 | $1.10M | -2.12% |
| 2024-11-10 | $2,664.73 | $2,664.73 | $2,663.86 | $2,663.86 | $877.71K | -0.03% |
| 2024-11-09 | $2,672.31 | $2,672.31 | $2,664.73 | $2,664.73 | $327.91K | -0.28% |
| 2024-11-08 | $2,707.80 | $2,707.80 | $2,672.31 | $2,672.31 | $475.25K | -1.31% |
| 2024-11-07 | $2,654.94 | $2,707.80 | $2,654.94 | $2,707.80 | $907.59K | +1.99% |
| 2024-11-06 | $2,735.62 | $2,735.62 | $2,654.94 | $2,654.94 | $1.77M | -2.95% |
| 2024-11-05 | $2,744.96 | $2,744.96 | $2,735.62 | $2,735.62 | $372.51K | -0.34% |
| 2024-11-04 | $2,746.04 | $2,746.04 | $2,744.96 | $2,744.96 | $248.20K | -0.04% |
| 2024-11-03 | $2,751.59 | $2,751.59 | $2,746.04 | $2,746.04 | $325.94K | -0.20% |
| 2024-11-02 | $2,744.42 | $2,751.59 | $2,744.42 | $2,751.59 | $204.60K | +0.26% |
| 2024-11-01 | $2,755.41 | $2,755.41 | $2,744.42 | $2,744.42 | $444.08K | -0.40% |
| 2024-10-31 | $2,786.42 | $2,786.42 | $2,755.41 | $2,755.41 | $661.74K | -1.11% |
| 2024-10-30 | $2,765.92 | $2,786.42 | $2,765.92 | $2,786.42 | $471.87K | +0.74% |
| 2024-10-29 | $2,752.99 | $2,765.92 | $2,752.99 | $2,765.92 | $696.53K | +0.47% |
| 2024-10-28 | $2,750.90 | $2,752.99 | $2,750.90 | $2,752.99 | $434.98K | +0.08% |
| 2024-10-27 | $2,762.13 | $2,762.13 | $2,750.90 | $2,750.90 | $317.70K | -0.41% |
| 2024-10-26 | $2,764.26 | $2,764.26 | $2,762.13 | $2,762.13 | $441.85K | -0.08% |
| 2024-10-25 | $2,755.76 | $2,764.26 | $2,755.76 | $2,764.26 | $936.91K | +0.31% |
| 2024-10-24 | $2,740.71 | $2,755.76 | $2,740.71 | $2,755.76 | $536.31K | +0.55% |
| 2024-10-23 | $2,760.88 | $2,760.88 | $2,740.71 | $2,740.71 | $749.48K | -0.73% |
| 2024-10-22 | $2,736.29 | $2,760.88 | $2,736.29 | $2,760.88 | $574.41K | +0.90% |
| 2024-10-21 | $2,742.04 | $2,742.04 | $2,736.29 | $2,736.29 | $503.47K | -0.21% |
| 2024-10-20 | $2,739.58 | $2,742.04 | $2,739.58 | $2,742.04 | $306.93K | +0.09% |
| 2024-10-19 | $2,726.67 | $2,739.58 | $2,726.67 | $2,739.58 | $264.20K | +0.47% |
| 2024-10-18 | $2,704.85 | $2,726.67 | $2,704.85 | $2,726.67 | $543.57K | +0.81% |
| 2024-10-17 | $2,678.97 | $2,704.85 | $2,678.97 | $2,704.85 | $540.19K | +0.97% |
| 2024-10-16 | $2,671.02 | $2,678.97 | $2,671.02 | $2,678.97 | $403.93K | +0.30% |
| 2024-10-15 | $2,660.69 | $2,671.02 | $2,660.69 | $2,671.02 | $406.77K | +0.39% |
| 2024-10-14 | $2,660.61 | $2,660.69 | $2,660.61 | $2,660.69 | $362.49K | +0.00% |
| 2024-10-13 | $2,659.43 | $2,660.61 | $2,659.43 | $2,660.61 | $218.64K | +0.04% |
| 2024-10-12 | $2,668.14 | $2,668.14 | $2,659.43 | $2,659.43 | $165.50K | -0.33% |
| 2024-10-11 | $2,644.08 | $2,668.14 | $2,644.08 | $2,668.14 | $351.33K | +0.91% |
| 2024-10-10 | $2,621.79 | $2,644.08 | $2,621.79 | $2,644.08 | $363.31K | +0.85% |
| 2024-10-09 | $2,633.91 | $2,633.91 | $2,621.79 | $2,621.79 | $266.06K | -0.46% |
| 2024-10-08 | $2,657.80 | $2,657.80 | $2,633.91 | $2,633.91 | $581.45K | -0.90% |
| 2024-10-07 | $2,678.95 | $2,678.95 | $2,657.80 | $2,657.80 | $657.22K | -0.79% |
| 2024-10-06 | $2,684.99 | $2,684.99 | $2,678.95 | $2,678.95 | $219.10K | -0.22% |
| 2024-10-05 | $2,660.15 | $2,684.99 | $2,660.15 | $2,684.99 | $651.92K | +0.93% |
| 2024-10-04 | $2,662.76 | $2,662.76 | $2,660.15 | $2,660.15 | $539.75K | -0.10% |
| 2024-10-03 | $2,670.21 | $2,670.21 | $2,662.76 | $2,662.76 | $482.86K | -0.28% |
| 2024-10-02 | $2,678.77 | $2,678.77 | $2,670.21 | $2,670.21 | $753.81K | -0.32% |
| 2024-10-01 | $2,636.79 | $2,678.77 | $2,636.79 | $2,678.77 | $1.46M | +1.59% |
| 2024-09-30 | $2,662.02 | $2,662.02 | $2,636.79 | $2,636.79 | $560.66K | -0.95% |
| 2024-09-29 | $2,658.06 | $2,662.02 | $2,658.06 | $2,662.02 | $181.82K | +0.15% |
| 2024-09-28 | $2,651.73 | $2,658.06 | $2,651.73 | $2,658.06 | $168.95K | +0.24% |
| 2024-09-27 | $2,660.32 | $2,660.32 | $2,651.73 | $2,651.73 | $475.25K | -0.32% |
| 2024-09-26 | $2,652.85 | $2,660.32 | $2,652.85 | $2,660.32 | $453.49K | +0.28% |
| 2024-09-25 | $2,652.73 | $2,652.85 | $2,652.73 | $2,652.85 | $394.11K | +0.00% |
| 2024-09-24 | $2,627.00 | $2,652.73 | $2,627.00 | $2,652.73 | $399.30K | +0.98% |
| 2024-09-23 | $2,621.14 | $2,627.00 | $2,621.14 | $2,627.00 | $327.37K | +0.22% |
| 2024-09-22 | $2,629.54 | $2,629.54 | $2,621.14 | $2,621.14 | $247.89K | -0.32% |
| 2024-09-21 | $2,624.05 | $2,629.54 | $2,624.05 | $2,629.54 | $203.98K | +0.21% |
| 2024-09-20 | $2,589.62 | $2,624.05 | $2,589.62 | $2,624.05 | $441.29K | +1.33% |
| 2024-09-19 | $2,577.81 | $2,589.62 | $2,577.81 | $2,589.62 | $579.84K | +0.46% |
| 2024-09-18 | $2,580.80 | $2,580.80 | $2,577.81 | $2,577.81 | $557.30K | -0.12% |
| 2024-09-17 | $2,593.04 | $2,593.04 | $2,580.80 | $2,580.80 | $583.89K | -0.47% |
| 2024-09-16 | $2,578.71 | $2,593.04 | $2,578.71 | $2,593.04 | $442.13K | +0.56% |
| 2024-09-15 | $2,577.26 | $2,578.71 | $2,577.26 | $2,578.71 | $216.86K | +0.06% |
| 2024-09-14 | $2,578.70 | $2,578.70 | $2,577.26 | $2,577.26 | $156.06K | -0.06% |
| 2024-09-13 | $2,552.10 | $2,578.70 | $2,552.10 | $2,578.70 | $345.39K | +1.04% |
| 2024-09-12 | $2,512.69 | $2,552.10 | $2,512.69 | $2,552.10 | $574.73K | +1.57% |
| 2024-09-11 | $2,519.44 | $2,519.44 | $2,512.69 | $2,512.69 | $407.32K | -0.27% |
| 2024-09-10 | $2,100.00 | $2,519.44 | $2,100.00 | $2,519.44 | $2.34M | +19.97% |
Frequently asked questions
What was the PAX Gold price on January 1, 2024?
PAXG opened 2024-09-10 at $2,100.00 and closed that day at $2,519.44.
What was the highest price of PAX Gold in 2024?
The highest was $2,786.42 on 2024-10-30; the lowest was $2,100.00 on 2024-09-10.
How much did PAX Gold change in 2024?
PAXG moved +25.41% in 2024, from $2,100.00 to $2,633.56.
More about PAX Gold
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.