PGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	10.10	10.16	10.06	10.12	10.12	0.20%	21,166
Mar 9, 2026	10.19	10.23	9.98	10.10	10.10	-0.98%	50,467
Mar 6, 2026	10.24	10.24	10.17	10.20	10.20	-0.39%	13,609
Mar 5, 2026	10.37	10.37	10.24	10.24	10.24	-1.73%	23,333
Mar 4, 2026	10.56	10.56	10.37	10.42	10.42	0.48%	22,068
Mar 3, 2026	10.40	10.40	10.27	10.37	10.37	-0.86%	31,245
Mar 2, 2026	10.40	10.48	10.38	10.46	10.46	0.10%	37,521
Feb 27, 2026	10.47	10.58	10.43	10.45	10.45	-	48,868
Feb 26, 2026	10.43	10.47	10.42	10.45	10.45	0.38%	21,922
Feb 25, 2026	10.41	10.43	10.38	10.41	10.41	-	19,665
Feb 24, 2026	10.44	10.44	10.40	10.41	10.41	-	29,448
Feb 23, 2026	10.42	10.46	10.39	10.41	10.41	-0.10%	27,707
Feb 20, 2026	10.44	10.44	10.38	10.42	10.42	0.10%	25,981
Feb 19, 2026	10.47	10.47	10.36	10.41	10.41	0.10%	12,865
Feb 18, 2026	10.51	10.53	10.35	10.40	10.40	-0.95%	23,601
Feb 17, 2026	10.49	10.50	10.41	10.50	10.50	0.10%	36,418
Feb 13, 2026	10.44	10.51	10.42	10.49	10.49	0.48%	25,882
Feb 12, 2026	10.46	10.51	10.37	10.44	10.44	-0.67%	33,157
Feb 11, 2026	10.46	10.54	10.44	10.51	10.41	0.48%	76,863
Feb 10, 2026	10.35	10.47	10.35	10.46	10.36	1.16%	32,292
Feb 9, 2026	10.32	10.35	10.28	10.34	10.24	0.19%	29,931
Feb 6, 2026	10.27	10.34	10.25	10.32	10.22	0.68%	28,836
Feb 5, 2026	10.22	10.30	10.19	10.25	10.15	0.39%	55,396
Feb 4, 2026	10.11	10.23	10.11	10.21	10.11	1.09%	41,784
Feb 3, 2026	10.07	10.11	10.05	10.10	10.00	0.40%	30,446
Feb 2, 2026	10.09	10.15	10.06	10.06	9.96	-0.20%	43,998
Jan 30, 2026	10.10	10.13	10.05	10.08	9.98	0.10%	22,246
Jan 29, 2026	10.01	10.10	10.01	10.07	9.97	0.60%	22,849
Jan 28, 2026	10.08	10.08	10.01	10.01	9.91	-0.45%	12,265
Jan 27, 2026	10.06	10.07	10.03	10.06	9.95	-0.15%	33,961
Jan 26, 2026	10.11	10.11	10.03	10.07	9.97	0.10%	19,775
Jan 23, 2026	10.09	10.09	10.02	10.06	9.96	0.05%	28,982
Jan 22, 2026	10.07	10.15	10.03	10.06	9.95	-0.45%	33,071
Jan 21, 2026	10.11	10.14	10.05	10.10	10.00	0.40%	22,826
Jan 20, 2026	10.16	10.16	10.06	10.06	9.96	-1.18%	18,193
Jan 16, 2026	10.17	10.22	10.12	10.18	10.08	-0.03%	20,912
Jan 15, 2026	10.14	10.22	10.10	10.18	10.08	-0.65%	19,630
Jan 14, 2026	10.25	10.27	10.21	10.25	10.04	-	17,607
Jan 13, 2026	10.20	10.26	10.10	10.25	10.04	0.79%	39,168
Jan 12, 2026	10.16	10.18	10.11	10.17	9.97	0.10%	34,716
Jan 9, 2026	10.13	10.19	10.12	10.16	9.96	0.10%	10,544
Jan 8, 2026	10.11	10.17	10.11	10.15	9.95	0.74%	13,157
Jan 7, 2026	10.08	10.15	10.04	10.08	9.87	-0.05%	36,589
Jan 6, 2026	10.09	10.10	10.03	10.08	9.88	0.40%	24,472
Jan 5, 2026	10.02	10.06	10.01	10.04	9.84	0.40%	25,836
Jan 2, 2026	10.08	10.08	9.99	10.00	9.80	-0.10%	24,147
Dec 31, 2025	10.09	10.09	9.95	10.01	9.81	-0.20%	33,021
Dec 30, 2025	9.93	10.05	9.92	10.03	9.83	1.01%	36,272
Dec 29, 2025	9.94	9.99	9.90	9.93	9.73	0.18%	23,285
Dec 26, 2025	9.96	10.00	9.89	9.91	9.71	-0.48%	39,652