PGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	10.11	10.17	10.11	10.15	10.15	0.74%	13,157
Jan 7, 2026	10.08	10.15	10.04	10.08	10.08	-0.05%	36,589
Jan 6, 2026	10.09	10.10	10.03	10.08	10.08	0.40%	24,472
Jan 5, 2026	10.02	10.06	10.01	10.04	10.04	0.40%	25,836
Jan 2, 2026	10.08	10.08	9.99	10.00	10.00	-0.10%	24,147
Dec 31, 2025	10.09	10.09	9.95	10.01	10.01	-0.20%	33,021
Dec 30, 2025	9.93	10.05	9.92	10.03	10.03	1.01%	36,272
Dec 29, 2025	9.94	9.99	9.90	9.93	9.93	0.18%	23,285
Dec 26, 2025	9.96	10.00	9.89	9.91	9.91	-0.48%	39,652
Dec 24, 2025	9.92	9.96	9.89	9.96	9.96	0.81%	12,169
Dec 23, 2025	9.90	9.95	9.88	9.88	9.88	-0.10%	23,148
Dec 22, 2025	9.88	9.93	9.88	9.89	9.89	-0.40%	31,982
Dec 19, 2025	9.96	9.97	9.89	9.93	9.93	0.30%	25,981
Dec 18, 2025	9.92	9.96	9.90	9.90	9.90	-	17,747
Dec 17, 2025	9.91	9.94	9.89	9.90	9.90	0.20%	31,705
Dec 16, 2025	9.93	9.96	9.87	9.88	9.88	-1.69%	47,365
Dec 15, 2025	10.06	10.09	10.03	10.05	9.95	0.10%	21,034
Dec 12, 2025	10.00	10.04	10.00	10.04	9.94	0.36%	17,325
Dec 11, 2025	10.01	10.05	10.00	10.00	9.90	-0.50%	19,571
Dec 10, 2025	10.06	10.08	10.00	10.05	9.95	0.14%	31,436
Dec 9, 2025	10.05	10.08	10.03	10.04	9.94	0.20%	23,222
Dec 8, 2025	10.08	10.08	9.97	10.02	9.92	-0.88%	27,157
Dec 5, 2025	10.13	10.15	10.10	10.11	10.00	-0.06%	14,218
Dec 4, 2025	10.15	10.16	10.11	10.12	10.01	-0.05%	15,878
Dec 3, 2025	10.15	10.15	10.07	10.12	10.01	-	21,944
Dec 2, 2025	10.11	10.15	10.10	10.12	10.01	0.10%	19,993
Dec 1, 2025	10.17	10.23	10.02	10.11	10.00	-0.69%	36,173
Nov 28, 2025	10.18	10.21	10.14	10.18	10.07	0.10%	43,561
Nov 26, 2025	10.12	10.18	10.08	10.17	10.06	0.20%	31,255
Nov 25, 2025	10.10	10.16	10.10	10.15	10.04	0.59%	35,661
Nov 24, 2025	10.18	10.23	10.06	10.09	9.98	-0.69%	71,014
Nov 21, 2025	10.12	10.19	10.09	10.16	10.05	0.74%	13,596
Nov 20, 2025	10.15	10.15	10.06	10.09	9.98	0.10%	10,926
Nov 19, 2025	10.18	10.18	10.04	10.08	9.97	-0.54%	19,503
Nov 18, 2025	10.10	10.17	10.09	10.13	10.02	-	38,978
Nov 17, 2025	10.30	10.30	10.13	10.13	10.02	-1.65%	22,636
Nov 14, 2025	10.42	10.42	10.25	10.30	10.19	-0.77%	34,237
Nov 13, 2025	10.39	10.41	10.34	10.38	10.27	0.19%	16,895
Nov 12, 2025	10.36	10.43	10.34	10.36	10.25	-	22,459
Nov 11, 2025	10.39	10.40	10.34	10.36	10.25	-0.10%	28,770
Nov 10, 2025	10.35	10.38	10.28	10.37	10.26	0.97%	30,917
Nov 7, 2025	10.30	10.32	10.19	10.27	10.16	-0.96%	38,612
Nov 6, 2025	10.33	10.55	10.33	10.37	10.16	0.19%	74,190
Nov 5, 2025	10.40	10.43	10.32	10.35	10.14	-	25,628
Nov 4, 2025	10.39	10.44	10.35	10.35	10.14	-0.29%	37,229
Nov 3, 2025	10.45	10.45	10.33	10.38	10.17	-0.10%	27,818
Oct 31, 2025	10.43	10.48	10.36	10.39	10.18	-	33,286
Oct 30, 2025	10.31	10.48	10.31	10.39	10.18	0.68%	23,827
Oct 29, 2025	10.45	10.45	10.30	10.32	10.11	-0.67%	44,332
Oct 28, 2025	10.43	10.46	10.38	10.39	10.18	-0.86%	40,135