PGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.48	10.48	10.36	10.38	10.38	-0.57%	60,459
Feb 20, 2025	10.41	10.49	10.38	10.44	10.44	0.48%	66,482
Feb 19, 2025	10.39	10.40	10.35	10.39	10.39	-0.19%	12,222
Feb 18, 2025	10.38	10.46	10.37	10.41	10.41	0.39%	47,638
Feb 14, 2025	10.40	10.44	10.37	10.37	10.37	-	22,014
Feb 13, 2025	10.32	10.37	10.31	10.37	10.37	-	19,063
Feb 12, 2025	10.38	10.38	10.28	10.37	10.27	-0.48%	22,682
Feb 11, 2025	10.39	10.43	10.36	10.42	10.32	0.48%	37,355
Feb 10, 2025	10.47	10.47	10.34	10.37	10.27	0.58%	31,462
Feb 7, 2025	10.35	10.37	10.28	10.31	10.21	-0.39%	26,175
Feb 6, 2025	10.33	10.36	10.28	10.35	10.25	0.39%	24,908
Feb 5, 2025	10.25	10.32	10.22	10.31	10.21	1.18%	28,208
Feb 4, 2025	10.24	10.25	10.17	10.19	10.09	0.02%	20,919
Feb 3, 2025	10.18	10.24	10.12	10.19	10.09	-0.41%	15,264
Jan 31, 2025	10.19	10.28	10.19	10.23	10.13	0.29%	22,387
Jan 30, 2025	10.20	10.23	10.19	10.20	10.10	0.34%	13,476
Jan 29, 2025	10.23	10.25	10.13	10.17	10.06	-0.37%	14,705
Jan 28, 2025	10.19	10.31	10.16	10.20	10.10	0.13%	22,881
Jan 27, 2025	10.12	10.23	10.12	10.19	10.09	0.39%	40,773
Jan 24, 2025	10.16	10.19	10.11	10.15	10.05	0.30%	20,620
Jan 23, 2025	10.17	10.24	10.09	10.12	10.02	-0.30%	50,099
Jan 22, 2025	10.26	10.26	10.15	10.15	10.05	-0.98%	20,392
Jan 21, 2025	10.29	10.33	10.23	10.25	10.15	-0.39%	41,601
Jan 17, 2025	10.30	10.30	10.25	10.29	10.19	-	29,313
Jan 16, 2025	10.23	10.29	10.11	10.29	10.19	0.49%	30,670
Jan 15, 2025	10.20	10.28	10.16	10.24	10.04	0.89%	51,369
Jan 14, 2025	10.02	10.18	9.97	10.15	9.95	1.60%	57,463
Jan 13, 2025	9.81	9.99	9.80	9.99	9.79	1.32%	87,168
Jan 10, 2025	9.92	9.92	9.85	9.86	9.66	-1.20%	29,264
Jan 8, 2025	9.99	10.01	9.92	9.98	9.78	-	69,801
Jan 7, 2025	10.03	10.07	9.96	9.98	9.78	-0.40%	21,589
Jan 6, 2025	10.12	10.14	10.01	10.02	9.82	0.10%	40,708
Jan 3, 2025	9.96	10.03	9.93	10.01	9.81	1.01%	36,656
Jan 2, 2025	9.94	9.97	9.88	9.91	9.71	0.30%	51,192
Dec 31, 2024	9.80	9.90	9.80	9.88	9.68	1.39%	84,749
Dec 30, 2024	9.83	9.85	9.74	9.75	9.55	-1.17%	98,229
Dec 27, 2024	9.94	10.00	9.84	9.86	9.66	-1.00%	61,411
Dec 26, 2024	9.97	10.03	9.94	9.96	9.76	-0.20%	99,514
Dec 24, 2024	9.96	9.99	9.84	9.98	9.78	0.40%	57,672
Dec 23, 2024	9.90	10.00	9.90	9.94	9.74	-0.20%	45,397
Dec 20, 2024	9.90	10.03	9.77	9.96	9.76	0.71%	39,775
Dec 19, 2024	9.89	10.06	9.89	9.89	9.69	-0.40%	39,558
Dec 18, 2024	10.25	10.25	9.93	9.93	9.73	-3.03%	52,199
Dec 17, 2024	10.29	10.35	10.23	10.24	10.04	-1.06%	39,400
Dec 16, 2024	10.53	10.53	10.35	10.35	10.14	-1.90%	29,486
Dec 13, 2024	10.56	10.61	10.55	10.55	10.24	-0.09%	26,389
Dec 12, 2024	10.64	10.66	10.56	10.56	10.25	-0.75%	33,222
Dec 11, 2024	10.72	10.80	10.64	10.64	10.32	-0.56%	20,350
Dec 10, 2024	10.82	10.85	10.70	10.70	10.38	-1.46%	19,078
Dec 9, 2024	10.82	10.86	10.80	10.86	10.53	-0.11%	19,161
Dec 6, 2024	10.80	10.87	10.73	10.87	10.55	0.88%	17,543
Dec 5, 2024	10.67	10.81	10.67	10.78	10.45	0.70%	19,235
Dec 4, 2024	10.71	10.77	10.68	10.70	10.38	-0.09%	10,948
Dec 3, 2024	10.81	10.81	10.71	10.71	10.39	-0.65%	20,116
Dec 2, 2024	10.86	10.87	10.73	10.78	10.46	-0.19%	58,015
Nov 29, 2024	10.73	10.84	10.70	10.80	10.48	0.77%	15,226
Nov 27, 2024	10.64	10.75	10.64	10.72	10.40	0.72%	8,730
Nov 26, 2024	10.69	10.74	10.62	10.64	10.32	-0.56%	25,402
Nov 25, 2024	10.64	10.75	10.64	10.70	10.38	0.75%	28,917
Nov 22, 2024	10.54	10.70	10.50	10.62	10.30	1.05%	28,713
Nov 21, 2024	10.50	10.58	10.50	10.51	10.20	-0.28%	19,411
Nov 20, 2024	10.51	10.60	10.49	10.54	10.23	0.29%	11,401
Nov 19, 2024	10.43	10.55	10.41	10.51	10.20	0.48%	19,619
Nov 18, 2024	10.37	10.49	10.37	10.46	10.15	0.67%	52,442
Nov 15, 2024	10.41	10.44	10.36	10.39	10.08	-0.10%	30,533
Nov 14, 2024	10.48	10.60	10.40	10.40	10.09	-0.76%	41,358
Nov 13, 2024	10.62	10.72	10.48	10.48	10.17	-1.13%	34,014
Nov 12, 2024	10.67	10.69	10.60	10.60	10.28	-0.75%	28,929
Nov 11, 2024	10.70	10.74	10.67	10.68	10.36	-0.28%	26,765
Nov 8, 2024	10.71	10.82	10.71	10.71	10.39	-0.56%	34,918
Nov 7, 2024	10.66	10.95	10.66	10.77	10.35	1.13%	30,744
Nov 6, 2024	10.75	10.75	10.60	10.65	10.23	-0.84%	41,753
Nov 5, 2024	10.60	10.74	10.60	10.74	10.32	0.75%	20,702
Nov 4, 2024	10.67	10.78	10.66	10.66	10.24	0.47%	16,812
Nov 1, 2024	10.67	10.78	10.61	10.61	10.19	-0.84%	13,600
Oct 31, 2024	10.68	10.75	10.68	10.70	10.28	0.19%	7,531
Oct 30, 2024	10.72	10.79	10.66	10.68	10.26	0.09%	26,355
Oct 29, 2024	10.75	10.76	10.63	10.67	10.25	-0.74%	19,137
Oct 28, 2024	10.89	10.96	10.72	10.75	10.33	-0.46%	38,403
Oct 25, 2024	10.84	10.90	10.80	10.80	10.38	-0.25%	19,598
Oct 24, 2024	10.85	10.88	10.83	10.83	10.40	0.06%	19,100
Oct 23, 2024	10.86	10.88	10.81	10.82	10.40	-0.46%	5,018
Oct 22, 2024	10.85	11.00	10.84	10.87	10.44	0.28%	27,272
Oct 21, 2024	10.97	10.97	10.84	10.84	10.41	-0.82%	22,956
Oct 18, 2024	10.94	10.96	10.91	10.93	10.50	0.46%	19,233
Oct 17, 2024	10.95	10.95	10.86	10.88	10.45	-1.54%	51,072
Oct 16, 2024	11.00	11.15	10.96	11.05	10.51	0.45%	34,442
Oct 15, 2024	10.92	11.06	10.91	11.00	10.47	0.92%	61,179
Oct 14, 2024	10.92	10.99	10.84	10.90	10.37	-0.18%	29,841
Oct 11, 2024	10.94	10.94	10.86	10.92	10.39	0.28%	33,743
Oct 10, 2024	10.90	10.92	10.87	10.89	10.36	-0.09%	17,212
Oct 9, 2024	10.87	10.91	10.86	10.90	10.37	0.28%	35,852
Oct 8, 2024	10.84	10.88	10.83	10.87	10.34	0.37%	20,118
Oct 7, 2024	10.90	10.93	10.82	10.83	10.31	-0.64%	31,417
Oct 4, 2024	10.92	10.93	10.90	10.90	10.37	-0.27%	9,040
Oct 3, 2024	11.07	11.09	10.93	10.93	10.40	-1.55%	34,955
Oct 2, 2024	11.11	11.20	11.10	11.10	10.56	-0.79%	26,699
Oct 1, 2024	11.21	11.25	11.16	11.19	10.65	0.15%	17,342
Sep 30, 2024	11.21	11.22	11.15	11.17	10.63	-0.15%	36,054
Sep 27, 2024	11.15	11.21	11.12	11.19	10.65	0.09%	14,765