Paramount Gold Nevada Corp. Common Stock (PZG)
1.1250
-0.0150 (-1.32%)
NYSE· Last Trade: Jun 10th, 11:04 AM EDT
Historical Prices For Paramount Gold Nevada Corp. Common Stock (PZG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/09/2026 | 1.18 | 1.20 | 1.08 | 1.14 | 854,574 | 1.14 |
| 6/08/2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1,066,562 | 1.17 |
| 6/05/2026 | 1.33 | 1.33 | 1.17 | 1.19 | 978,455 | 1.19 |
| 6/04/2026 | 1.32 | 1.36 | 1.31 | 1.35 | 112,170 | 1.35 |
| 6/03/2026 | 1.43 | 1.43 | 1.31 | 1.31 | 430,430 | 1.31 |
| 6/02/2026 | 1.36 | 1.45 | 1.36 | 1.39 | 690,938 | 1.39 |
| 6/01/2026 | 1.38 | 1.38 | 1.33 | 1.36 | 323,229 | 1.36 |
| 5/29/2026 | 1.41 | 1.41 | 1.35 | 1.38 | 310,804 | 1.38 |
| 5/28/2026 | 1.36 | 1.46 | 1.30 | 1.39 | 708,738 | 1.39 |
| 5/27/2026 | 1.29 | 1.35 | 1.28 | 1.32 | 260,146 | 1.32 |
| 5/26/2026 | 1.33 | 1.38 | 1.29 | 1.30 | 418,211 | 1.30 |
| 5/22/2026 | 1.36 | 1.38 | 1.32 | 1.33 | 374,069 | 1.33 |
| 5/21/2026 | 1.33 | 1.38 | 1.32 | 1.35 | 197,219 | 1.35 |
| 5/20/2026 | 1.34 | 1.37 | 1.31 | 1.36 | 237,481 | 1.36 |
| 5/19/2026 | 1.36 | 1.38 | 1.29 | 1.33 | 540,612 | 1.33 |
| 5/18/2026 | 1.42 | 1.42 | 1.34 | 1.36 | 728,762 | 1.36 |
| 5/15/2026 | 1.41 | 1.44 | 1.35 | 1.41 | 2,735,843 | 1.41 |
| 5/14/2026 | 1.53 | 1.53 | 1.43 | 1.48 | 3,968,417 | 1.48 |
| 5/13/2026 | 1.52 | 1.56 | 1.48 | 1.55 | 271,970 | 1.55 |
| 5/12/2026 | 1.55 | 1.56 | 1.49 | 1.53 | 304,094 | 1.53 |
| 5/11/2026 | 1.48 | 1.56 | 1.43 | 1.55 | 895,043 | 1.55 |
| 5/08/2026 | 1.49 | 1.51 | 1.44 | 1.44 | 330,695 | 1.44 |
| 5/07/2026 | 1.52 | 1.58 | 1.46 | 1.46 | 901,805 | 1.46 |
| 5/06/2026 | 1.44 | 1.50 | 1.42 | 1.48 | 586,603 | 1.48 |
| 5/05/2026 | 1.40 | 1.44 | 1.38 | 1.38 | 335,562 | 1.38 |
| 5/04/2026 | 1.44 | 1.44 | 1.38 | 1.38 | 837,267 | 1.38 |
| 5/01/2026 | 1.37 | 1.44 | 1.35 | 1.44 | 466,600 | 1.44 |
| 4/30/2026 | 1.43 | 1.43 | 1.29 | 1.38 | 853,088 | 1.38 |
| 4/29/2026 | 1.51 | 1.51 | 1.35 | 1.38 | 1,437,616 | 1.38 |
| 4/28/2026 | 1.55 | 1.55 | 1.50 | 1.50 | 536,662 | 1.50 |
| 4/27/2026 | 1.63 | 1.64 | 1.56 | 1.58 | 838,805 | 1.58 |
| 4/24/2026 | 1.67 | 1.69 | 1.64 | 1.64 | 845,262 | 1.64 |
| 4/23/2026 | 1.70 | 1.71 | 1.63 | 1.68 | 740,599 | 1.68 |
| 4/22/2026 | 1.66 | 1.73 | 1.65 | 1.69 | 305,748 | 1.69 |
| 4/21/2026 | 1.75 | 1.75 | 1.63 | 1.64 | 932,884 | 1.64 |
| 4/20/2026 | 1.74 | 1.76 | 1.70 | 1.73 | 494,750 | 1.73 |
| 4/17/2026 | 1.82 | 1.88 | 1.77 | 1.79 | 372,874 | 1.79 |
| 4/16/2026 | 1.76 | 1.81 | 1.75 | 1.79 | 317,534 | 1.79 |
| 4/15/2026 | 1.74 | 1.79 | 1.70 | 1.75 | 317,328 | 1.75 |
| 4/14/2026 | 1.70 | 1.75 | 1.69 | 1.74 | 384,874 | 1.74 |
| 4/13/2026 | 1.63 | 1.68 | 1.62 | 1.66 | 380,691 | 1.66 |
| 4/10/2026 | 1.72 | 1.77 | 1.66 | 1.67 | 489,463 | 1.67 |
| 4/09/2026 | 1.68 | 1.72 | 1.62 | 1.69 | 361,120 | 1.69 |
| 4/08/2026 | 1.77 | 1.79 | 1.64 | 1.66 | 549,218 | 1.66 |
| 4/07/2026 | 1.73 | 1.73 | 1.60 | 1.62 | 458,795 | 1.62 |
| 4/06/2026 | 1.68 | 1.76 | 1.68 | 1.72 | 626,085 | 1.72 |
| 4/02/2026 | 1.60 | 1.74 | 1.60 | 1.72 | 610,551 | 1.72 |
| 4/01/2026 | 1.70 | 1.78 | 1.67 | 1.74 | 994,982 | 1.74 |
| 3/31/2026 | 1.57 | 1.68 | 1.57 | 1.66 | 658,366 | 1.66 |
| 3/30/2026 | 1.55 | 1.57 | 1.51 | 1.55 | 568,895 | 1.55 |
| 3/27/2026 | 1.50 | 1.59 | 1.50 | 1.54 | 535,455 | 1.54 |
| 3/26/2026 | 1.59 | 1.60 | 1.51 | 1.52 | 707,368 | 1.52 |
| 3/25/2026 | 1.73 | 1.75 | 1.60 | 1.61 | 1,021,409 | 1.61 |
| 3/24/2026 | 1.59 | 1.67 | 1.56 | 1.64 | 894,522 | 1.64 |
| 3/23/2026 | 1.58 | 1.67 | 1.55 | 1.58 | 1,887,341 | 1.58 |
| 3/20/2026 | 1.66 | 1.70 | 1.53 | 1.61 | 1,837,266 | 1.61 |
| 3/19/2026 | 1.66 | 1.71 | 1.59 | 1.67 | 1,303,015 | 1.67 |
| 3/18/2026 | 1.90 | 1.90 | 1.77 | 1.82 | 1,130,156 | 1.82 |
| 3/17/2026 | 2.04 | 2.07 | 1.94 | 1.96 | 905,291 | 1.96 |
| 3/16/2026 | 2.07 | 2.12 | 2.00 | 2.05 | 1,287,270 | 2.05 |
| 3/13/2026 | 2.20 | 2.21 | 2.00 | 2.09 | 2,016,077 | 2.09 |
| 3/12/2026 | 2.26 | 2.29 | 2.21 | 2.22 | 551,476 | 2.22 |
| 3/11/2026 | 2.33 | 2.37 | 2.21 | 2.31 | 897,070 | 2.31 |
| 3/10/2026 | 2.38 | 2.48 | 2.34 | 2.36 | 1,349,200 | 2.36 |