Paramount Gold Nevada Corp. Common Stock (PZG)

2.3100
-0.0900 (-3.75%)
NYSE · Last Trade: Mar 8th, 3:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20262.372.402.252.31904,6452.31
3/05/20262.412.462.342.401,516,4672.40
3/04/20262.382.542.342.43874,3602.43
3/03/20262.352.482.312.351,428,0762.35
3/02/20262.602.642.492.581,957,5552.58
2/27/20262.522.602.452.601,221,5202.60
2/26/20262.412.562.392.511,082,0822.51
2/25/20262.672.702.422.431,895,8782.43
2/24/20262.462.712.382.672,616,3602.67
2/23/20262.322.542.262.512,562,8292.51
2/20/20262.172.312.132.252,019,0942.25
2/19/20262.132.212.072.19996,9922.19
2/18/20262.242.292.122.13895,0082.13
2/17/20262.102.242.012.211,451,1312.21
2/13/20262.202.272.172.20827,0392.20
2/12/20262.352.412.152.171,792,4302.17
2/11/20262.562.562.252.412,060,4562.41
2/10/20262.282.602.112.494,235,6522.49
2/09/20261.972.301.962.301,906,3802.30
2/06/20261.901.961.851.96954,5621.96
2/05/20261.971.981.821.871,657,2571.87
2/04/20262.252.332.022.083,579,6482.08
2/03/20261.872.221.852.185,026,7082.18
2/02/20261.751.941.691.762,126,5251.76
1/30/20261.732.471.601.7713,946,3221.77
1/29/20261.841.901.541.7311,118,2621.73
1/28/20261.781.881.711.801,709,1091.80
1/27/20261.721.761.561.752,231,5921.75
1/26/20261.851.871.681.722,229,1801.72
1/23/20261.621.741.621.721,371,3511.72
1/22/20261.461.601.451.60729,6661.60
1/21/20261.571.581.401.441,106,9381.44
1/20/20261.381.501.361.501,415,3911.50
1/16/20261.341.361.311.32432,7971.32
1/15/20261.381.381.331.34547,9411.34
1/14/20261.371.381.331.38688,6271.38
1/13/20261.391.461.341.341,943,0641.34
1/12/20261.231.401.221.382,936,2071.38
1/09/20261.181.231.181.22665,1341.22
1/08/20261.141.191.131.18428,5631.18
1/07/20261.101.151.101.14366,6301.14
1/06/20261.201.211.111.111,196,8461.11
1/05/20261.241.251.181.19709,1141.19
1/02/20261.251.261.181.19472,6761.19
12/31/20251.151.271.151.26745,1051.26
12/30/20251.201.211.151.18377,6231.18
12/29/20251.201.221.141.18733,9721.18
12/26/20251.191.261.181.24797,3941.24
12/24/20251.191.201.161.18146,4821.18
12/23/20251.211.211.171.18365,0381.18
12/22/20251.231.231.191.20957,8281.20
12/19/20251.161.211.131.19965,2711.19
12/18/20251.191.191.141.14287,2851.14
12/17/20251.211.211.161.16266,5891.16
12/16/20251.191.241.181.18468,5061.18
12/15/20251.211.221.181.18320,7041.18
12/12/20251.191.221.131.18525,1081.18
12/11/20251.171.271.161.171,308,6091.17
12/10/20251.211.241.151.16710,1711.16
12/09/20251.171.231.161.211,238,0951.21
12/08/20251.161.181.131.151,874,4031.15