Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Paramount Gold Nevada Corp. Common Stock (PZG)

1.6500
-0.0100 (-0.60%)
NYSE · Last Trade: Apr 9th, 11:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/08/20261.771.791.641.66549,2181.66
4/07/20261.731.731.601.62458,7951.62
4/06/20261.681.761.681.72626,0851.72
4/02/20261.601.741.601.72610,5511.72
4/01/20261.701.781.671.74994,9821.74
3/31/20261.571.681.571.66658,3661.66
3/30/20261.551.571.511.55568,8951.55
3/27/20261.501.591.501.54535,4551.54
3/26/20261.591.601.511.52707,3681.52
3/25/20261.731.751.601.611,021,4091.61
3/24/20261.591.671.561.64894,5221.64
3/23/20261.581.671.551.581,887,3411.58
3/20/20261.661.701.531.611,837,2661.61
3/19/20261.661.711.591.671,303,0151.67
3/18/20261.901.901.771.821,130,1561.82
3/17/20262.042.071.941.96905,2911.96
3/16/20262.072.122.002.051,287,2702.05
3/13/20262.202.212.002.092,016,0772.09
3/12/20262.262.292.212.22551,4762.22
3/11/20262.332.372.212.31897,0702.31
3/10/20262.382.482.342.361,349,2002.36
3/09/20262.252.352.212.33830,6422.33
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