XAU/USD returned 2.3% in December 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $4,339.11 | $4,373.22 | $4,274.84 | $4,315.13 | 703,352 |
December 30 2025 | $4,345.70 | $4,403.99 | $4,324.87 | $4,339.13 | 736,638 |
December 29 2025 | $4,527.22 | $4,527.72 | $4,303.98 | $4,345.78 | 758,853 |
December 28 2025 | $4,532.63 | $4,549.68 | $4,524.43 | $4,527.04 | 44,089 |
December 27 2025 | $4,532.66 | $4,532.69 | $4,532.61 | $4,532.67 | 8,641 |
December 26 2025 | $4,495.22 | $4,549.94 | $4,492.75 | $4,532.65 | 574,598 |
December 25 2025 | $4,479.51 | $4,500.11 | $4,479.42 | $4,495.09 | 32,326 |
December 24 2025 | $4,503.38 | $4,525.67 | $4,449.01 | $4,479.48 | 585,011 |
December 23 2025 | $4,460.19 | $4,509.89 | $4,431.11 | $4,503.37 | 1,055,627 |
December 22 2025 | $4,355.40 | $4,461.67 | $4,355.40 | $4,460.22 | 955,513 |
December 21 2025 | $4,338.77 | $4,356.36 | $4,338.16 | $4,355.40 | 28,884 |
December 20 2025 | $4,338.77 | $4,338.77 | $4,338.77 | $4,338.77 | 6,792 |
December 19 2025 | $4,335.03 | $4,356.55 | $4,309.46 | $4,338.77 | 1,148,581 |
December 18 2025 | $4,339.05 | $4,374.36 | $4,309.65 | $4,334.91 | 1,125,866 |
December 17 2025 | $4,307.87 | $4,348.78 | $4,307.02 | $4,338.97 | 715,542 |
December 16 2025 | $4,304.30 | $4,335.02 | $4,272.26 | $4,307.90 | 711,743 |
December 15 2025 | $4,302.53 | $4,350.14 | $4,285.93 | $4,304.25 | 715,540 |
December 14 2025 | $4,299.82 | $4,308.21 | $4,294.96 | $4,302.46 | 33,004 |
December 12 2025 | $4,273.60 | $4,352.67 | $4,259.01 | $4,296.83 | 235 |
December 11 2025 | $4,215.87 | $4,287.12 | $4,204.47 | $4,273.56 | 212 |
December 10 2025 | $4,212.73 | $4,219.57 | $4,182.65 | $4,215.85 | 107 |
December 09 2025 | $4,186.40 | $4,220.85 | $4,171.41 | $4,212.89 | 137 |
December 08 2025 | $4,197.38 | $4,218.46 | $4,175.25 | $4,186.47 | 122 |
December 07 2025 | $4,197.37 | $4,197.56 | $4,197.29 | $4,197.35 | 20 |
December 06 2025 | $4,207.84 | $4,207.84 | $4,192.07 | $4,197.40 | 57 |
