PAX Global Technology Limited (PXGYF)

PAX Global Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2024	0.69	0.69	0.69	0.69	0.69	-	18,000
Oct 1, 2024	0.69	0.69	0.69	0.69	0.69	9.52%	18,000
Sep 30, 2024	0.68	0.68	0.63	0.63	0.63	-5.60%	87,556
Sep 27, 2024	0.65	0.67	0.65	0.67	0.67	0.30%	7,416
Sep 26, 2024	0.64	0.67	0.64	0.67	0.67	14.72%	31,180
Sep 25, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Sep 24, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Sep 23, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Sep 20, 2024	0.58	0.58	0.58	0.58	0.58	-	2,600
Sep 19, 2024	0.58	0.58	0.58	0.58	0.58	-	2,600
Sep 18, 2024	0.58	0.58	0.58	0.58	0.58	-	20,000
Sep 17, 2024	0.58	0.58	0.58	0.58	0.58	-	2,600
Sep 16, 2024	0.58	0.58	0.58	0.58	0.58	-	2,600
Sep 13, 2024	0.58	0.58	0.58	0.58	0.58	2.27%	2,600
Sep 12, 2024	0.57	0.57	0.57	0.57	0.57	-	1,000
Sep 11, 2024	0.57	0.57	0.57	0.57	0.57	10.12%	1,000
Sep 10, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Sep 9, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Sep 6, 2024	0.52	0.52	0.52	0.52	0.48	-10.57%	200
Sep 5, 2024	0.59	0.59	0.58	0.58	0.54	7.16%	31,973
Sep 4, 2024	0.54	0.54	0.54	0.54	0.29	-	-
Sep 3, 2024	0.54	0.54	0.54	0.54	0.29	-	-
Aug 30, 2024	0.54	0.54	0.54	0.54	0.29	-	-
Aug 29, 2024	0.54	0.54	0.54	0.54	0.29	-	-
Aug 28, 2024	0.54	0.57	0.54	0.54	0.51	-2.96%	55,401
Aug 27, 2024	0.57	0.60	0.55	0.55	0.52	-6.14%	15,575
Aug 26, 2024	0.59	0.59	0.59	0.59	0.32	-	-
Aug 23, 2024	0.59	0.59	0.59	0.59	0.55	1.72%	680
Aug 22, 2024	0.58	0.58	0.58	0.58	0.31	-	-
Aug 21, 2024	0.58	0.58	0.58	0.58	0.55	-1.31%	2,600
Aug 20, 2024	0.59	0.59	0.59	0.59	0.55	0.43%	2,000
Aug 19, 2024	0.59	0.59	0.59	0.59	0.55	16.37%	25,000
Aug 16, 2024	0.50	0.50	0.50	0.50	0.47	-11.77%	2,969
Aug 15, 2024	0.57	0.57	0.57	0.57	0.54	19.40%	7,000
Aug 14, 2024	0.48	0.48	0.48	0.48	0.25	-	-
Aug 13, 2024	0.48	0.48	0.48	0.48	0.25	-	-
Aug 12, 2024	0.48	0.48	0.48	0.48	0.25	-	-
Aug 9, 2024	0.48	0.48	0.48	0.48	0.25	-	-
Aug 8, 2024	0.48	0.48	0.48	0.48	0.25	-	-
Aug 7, 2024	0.48	0.48	0.48	0.48	0.25	-	-
Aug 6, 2024	0.48	0.48	0.48	0.48	0.25	-	-
Aug 5, 2024	0.50	0.50	0.48	0.48	0.45	-10.92%	32,372
Aug 2, 2024	0.54	0.54	0.54	0.54	0.50	-2.74%	4,464
Aug 1, 2024	0.55	0.55	0.55	0.55	0.29	-	-
Jul 31, 2024	0.55	0.55	0.55	0.55	0.52	2.91%	240
Jul 30, 2024	0.54	0.54	0.54	0.54	0.29	-	-
Jul 29, 2024	0.54	0.54	0.54	0.54	0.50	1.02%	2,500
Jul 26, 2024	0.52	0.56	0.52	0.53	0.50	-5.93%	14,800
Jul 25, 2024	0.56	0.56	0.56	0.56	0.53	-6.12%	100
Jul 24, 2024	0.60	0.60	0.60	0.60	0.32	-	-
Jul 23, 2024	0.60	0.60	0.60	0.60	0.32	-	-
Jul 22, 2024	0.60	0.60	0.60	0.60	0.32	-	-
Jul 19, 2024	0.60	0.60	0.60	0.60	0.32	-	-
Jul 18, 2024	0.60	0.60	0.60	0.60	0.56	-3.49%	24,700
Jul 17, 2024	0.62	0.62	0.62	0.62	0.33	-	-
Jul 16, 2024	0.62	0.62	0.62	0.62	0.33	-	-
Jul 15, 2024	0.62	0.62	0.62	0.62	0.33	-	-
Jul 12, 2024	0.62	0.62	0.62	0.62	0.58	3.63%	2,865
Jul 11, 2024	0.60	0.60	0.60	0.60	0.32	-	-
Jul 10, 2024	0.60	0.60	0.60	0.60	0.32	-	-
Jul 9, 2024	0.60	0.60	0.60	0.60	0.32	-	-
Jul 8, 2024	0.60	0.60	0.60	0.60	0.32	-	-
Jul 5, 2024	0.60	0.60	0.60	0.60	0.32	-	-
Jul 3, 2024	0.60	0.60	0.60	0.60	0.56	-18.37%	2,000
Jul 2, 2024	0.74	0.74	0.74	0.74	0.39	-	-
Jul 1, 2024	0.74	0.74	0.74	0.74	0.39	-	-
Jun 28, 2024	0.74	0.74	0.74	0.74	0.69	-3.57%	3,500
Jun 27, 2024	0.76	0.76	0.76	0.76	0.72	3.56%	2,000
Jun 26, 2024	0.74	0.74	0.74	0.74	0.39	-	-
Jun 25, 2024	0.74	0.74	0.74	0.74	0.39	-	-
Jun 24, 2024	0.74	0.74	0.74	0.74	0.39	-	-
Jun 21, 2024	0.74	0.74	0.74	0.74	0.39	-	-
Jun 20, 2024	0.74	0.74	0.74	0.74	0.39	-	-
Jun 18, 2024	0.76	0.76	0.74	0.74	0.69	-2.88%	2,000
Jun 17, 2024	0.76	0.76	0.76	0.76	0.40	-	-
Jun 14, 2024	0.76	0.76	0.76	0.76	0.40	-	-
Jun 13, 2024	0.76	0.76	0.76	0.76	0.71	0.50%	2,005
Jun 12, 2024	0.75	0.75	0.75	0.75	0.71	0.53%	2,000
Jun 11, 2024	0.75	0.75	0.75	0.75	0.40	-	-
Jun 10, 2024	0.75	0.75	0.75	0.75	0.71	3.92%	500
Jun 7, 2024	0.72	0.72	0.72	0.72	0.39	-	-
Jun 6, 2024	0.72	0.72	0.72	0.72	0.68	-0.36%	79,970
Jun 5, 2024	0.72	0.72	0.72	0.72	0.39	-	-
Jun 4, 2024	0.72	0.76	0.72	0.72	0.68	-5.94%	33,000
Jun 3, 2024	0.77	0.77	0.77	0.77	0.72	-3.17%	4,200
May 31, 2024	0.80	0.80	0.80	0.80	0.30	-	-
May 30, 2024	0.80	0.80	0.80	0.80	0.30	-	-
May 29, 2024	0.80	0.80	0.80	0.80	0.72	-	23,250
May 28, 2024	0.80	0.80	0.80	0.80	0.72	-3.01%	150
May 24, 2024	0.82	0.82	0.82	0.82	0.31	-	-
May 23, 2024	0.82	0.82	0.82	0.82	0.74	-0.01%	2,000
May 22, 2024	0.82	0.82	0.82	0.82	0.31	-	-
May 21, 2024	0.82	0.82	0.82	0.82	0.31	-	-
May 20, 2024	0.82	0.82	0.82	0.82	0.31	-	-
May 17, 2024	0.82	0.82	0.82	0.82	0.31	-	-
May 16, 2024	0.82	0.82	0.82	0.82	0.31	-	-
May 15, 2024	0.82	0.82	0.82	0.82	0.74	1.54%	15,450
May 14, 2024	0.81	0.81	0.81	0.81	0.31	-	-
May 13, 2024	0.81	0.81	0.81	0.81	0.31	-	-
May 10, 2024	0.81	0.81	0.81	0.81	0.31	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.