PAAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	14.15	14.15	13.27	13.29	13.29	-1.54%	4,659
Jun 5, 2026	16.35	16.35	13.47	13.49	13.49	-20.95%	8,458
Jun 4, 2026	17.62	17.69	17.07	17.07	17.07	1.12%	1,568
Jun 3, 2026	17.47	17.47	16.88	16.88	16.88	-8.73%	1,306
Jun 2, 2026	19.05	19.05	18.32	18.50	18.50	-1.73%	1,943
Jun 1, 2026	19.09	19.09	18.29	18.82	18.82	-4.87%	2,746
May 29, 2026	18.45	19.78	18.45	19.78	19.78	5.80%	2,216
May 28, 2026	16.83	18.91	16.83	18.70	18.70	7.15%	2,580
May 27, 2026	17.61	17.92	17.45	17.45	17.45	-7.42%	1,386
May 26, 2026	18.79	18.85	17.73	18.85	18.85	5.81%	3,938
May 22, 2026	17.62	18.13	17.48	17.82	17.81	-2.49%	2,326
May 21, 2026	17.89	18.74	17.84	18.27	18.27	-0.22%	5,958
May 20, 2026	17.55	18.77	17.55	18.31	18.31	5.95%	7,038
May 19, 2026	17.51	17.91	17.28	17.28	17.28	-7.50%	20,276
May 18, 2026	20.05	20.05	18.68	18.68	18.68	-4.44%	4,209
May 15, 2026	21.00	21.00	19.19	19.55	19.55	-15.77%	7,885
May 14, 2026	23.62	23.63	23.07	23.21	23.21	-7.53%	13,173
May 13, 2026	24.82	25.10	24.82	25.10	25.10	-1.15%	622
May 12, 2026	24.35	25.70	22.86	25.39	25.39	5.33%	5,724
May 11, 2026	23.89	24.35	23.22	24.11	24.11	10.43%	13,174
May 8, 2026	21.92	21.92	21.69	21.83	21.83	4.22%	5,383
May 7, 2026	22.00	23.32	20.95	20.95	20.95	4.61%	10,080
May 6, 2026	19.50	20.31	19.49	20.02	20.02	23.44%	11,012
May 5, 2026	16.51	16.62	16.22	16.22	16.22	-1.99%	1,686
May 4, 2026	16.95	17.14	16.45	16.55	16.55	-2.83%	4,465
May 1, 2026	17.69	17.86	17.03	17.03	17.03	-1.84%	10,493
Apr 30, 2026	17.17	17.35	17.17	17.35	17.35	4.00%	290
Apr 29, 2026	16.59	16.72	16.59	16.68	16.68	-4.11%	1,466
Apr 28, 2026	18.11	18.11	17.24	17.40	17.40	-10.71%	1,890
Apr 27, 2026	19.49	19.49	19.49	19.49	19.49	-2.48%	293
Apr 24, 2026	19.76	20.06	19.76	19.98	19.98	2.62%	810
Apr 23, 2026	19.69	19.69	19.30	19.47	19.47	-4.65%	1,541
Apr 22, 2026	20.85	20.85	20.42	20.42	20.42	2.38%	914
Apr 21, 2026	20.47	20.47	19.88	19.95	19.95	-10.03%	2,155
Apr 20, 2026	21.60	22.24	21.60	22.17	22.17	-1.32%	1,019
Apr 17, 2026	21.71	23.36	21.71	22.47	22.46	8.86%	10,572
Apr 16, 2026	21.58	21.58	20.64	20.64	20.64	-2.80%	390
Apr 15, 2026	21.24	21.36	21.16	21.23	21.23	-2.70%	3,804
Apr 14, 2026	25.28	25.28	21.82	21.82	21.82	2.36%	430
Apr 13, 2026	21.07	21.32	21.06	21.32	21.32	-0.40%	679
Apr 10, 2026	21.54	21.54	21.40	21.40	21.40	1.77%	739
Apr 9, 2026	22.29	22.29	20.99	21.03	21.03	-1.05%	1,787
Apr 8, 2026	21.92	21.92	21.25	21.25	21.25	4.39%	2,124
Apr 7, 2026	20.36	20.36	20.36	20.36	20.36	0.40%	664
Apr 6, 2026	20.28	20.28	20.28	20.28	20.28	-0.01%	191
Apr 2, 2026	18.86	20.36	18.86	20.28	20.28	1.30%	3,899
Apr 1, 2026	20.85	20.97	20.02	20.02	20.02	3.46%	4,728
Mar 31, 2026	18.24	19.35	18.24	19.35	19.35	13.48%	1,898
Mar 30, 2026	18.17	18.17	16.91	17.05	17.05	-1.95%	1,630
Mar 27, 2026	16.00	17.48	16.00	17.39	17.39	7.09%	1,558