Paramount Gold Nevada Corp. Common Stock (PZG)

0.9704
-0.0196 (-1.98%)
NYSE · Last Trade: Nov 11th, 1:38 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Paramount Gold Nevada Corp. Common Stock (PZG)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20261.031.040.980.99264,7840.99
11/09/20261.011.060.981.06359,5931.06
11/06/20260.930.970.910.97207,2840.97
11/05/20260.991.040.920.95530,8290.95
11/04/20260.961.000.940.97460,4810.97
11/03/20260.890.920.890.89131,3650.89
11/02/20260.960.980.890.89330,5800.89
10/30/20260.910.950.900.91223,9680.91
10/29/20260.950.950.920.94269,4150.94
10/28/20260.960.970.930.97182,3400.97
10/27/20260.950.980.930.9763,5300.97
10/26/20260.940.980.930.93205,8230.93
10/23/20260.890.950.880.93215,2850.93
10/22/20260.980.980.890.92742,6010.92
10/21/20261.011.010.991.00236,3741.00
10/20/20261.051.051.011.01282,3961.01
10/19/20261.061.071.051.0675,4681.06
10/16/20261.051.081.041.06294,9221.06
10/15/20261.051.071.021.06372,0041.06
10/14/20261.121.131.031.04507,9761.04
10/13/20261.151.161.121.14302,5551.14
10/12/20261.201.201.141.15160,3301.15
10/09/20261.161.181.131.16166,5191.16
10/08/20261.181.181.131.13224,7901.13
10/07/20261.151.181.141.17207,3211.17
10/06/20261.161.201.151.19255,9711.19
10/05/20261.211.211.151.15194,1341.15
10/02/20261.241.241.201.20331,6261.20
10/01/20261.231.251.221.22284,2121.22
9/30/20261.251.261.221.22164,3561.22
9/29/20261.261.301.231.24102,0101.24
9/28/20261.241.281.201.25768,9101.25
9/25/20261.331.331.281.31213,5661.31
9/24/20261.341.351.311.32140,0931.32
9/23/20261.341.361.311.36255,4631.36
9/22/20261.321.401.321.37249,5491.37
9/21/20261.351.361.311.33215,8701.33
9/18/20261.351.381.321.35306,7621.35
9/17/20261.321.351.311.33170,1401.33
9/16/20261.341.381.261.28267,6741.28
9/15/20261.311.321.271.30284,5701.30
9/14/20261.291.341.271.32245,0611.32
9/11/20261.351.401.301.32274,2431.32
9/10/20261.331.351.301.31515,2941.31
9/09/20261.431.451.361.36328,3741.36
9/08/20261.421.451.391.41179,7141.41
9/04/20261.401.451.391.41174,6901.41
9/03/20261.501.501.421.43410,6211.43
9/02/20261.401.491.401.41574,9761.41
9/01/20261.371.401.331.33282,8531.33
8/31/20261.411.441.391.41227,0161.41
8/28/20261.511.511.441.44465,3101.44
8/27/20261.531.541.481.50567,1181.50
8/26/20261.521.551.491.53332,6871.53
8/25/20261.541.611.531.55605,3701.55
8/24/20261.541.591.511.55616,1581.55
8/21/20261.601.621.501.532,494,7431.53
8/20/20261.551.591.501.55588,7011.55
8/19/20261.501.571.491.57676,4671.57
8/18/20261.461.521.421.44555,0631.44
8/17/20261.531.541.471.48501,0301.48
8/14/20261.501.571.501.54366,5891.54
8/13/20261.491.521.451.48460,9741.48
8/12/20261.541.701.491.521,926,7611.52
8/11/20261.541.551.511.54520,3031.54