PGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	9.45	9.57	9.42	9.47	9.47	1.07%	16,428
Mar 27, 2026	9.56	9.56	9.32	9.37	9.37	-1.73%	54,663
Mar 26, 2026	9.64	9.69	9.52	9.54	9.54	-1.19%	16,605
Mar 25, 2026	9.61	9.69	9.56	9.65	9.65	1.15%	22,306
Mar 24, 2026	9.72	9.72	9.52	9.54	9.54	-1.85%	83,992
Mar 23, 2026	9.81	9.81	9.69	9.72	9.72	0.62%	46,119
Mar 20, 2026	9.88	9.93	9.66	9.66	9.66	-2.33%	21,200
Mar 19, 2026	10.00	10.00	9.89	9.89	9.89	-1.30%	21,476
Mar 18, 2026	10.08	10.08	9.98	10.02	10.02	-0.40%	16,904
Mar 17, 2026	9.97	10.06	9.96	10.06	10.06	0.20%	32,095
Mar 16, 2026	10.00	10.07	10.00	10.04	9.94	0.85%	22,720
Mar 13, 2026	10.02	10.15	9.94	9.96	9.85	-0.15%	22,796
Mar 12, 2026	10.01	10.03	9.95	9.97	9.87	-0.40%	22,238
Mar 11, 2026	10.13	10.13	9.96	10.01	9.91	-1.09%	40,009
Mar 10, 2026	10.10	10.16	10.06	10.12	10.01	0.20%	21,166
Mar 9, 2026	10.19	10.23	9.98	10.10	9.99	-0.98%	50,467
Mar 6, 2026	10.24	10.24	10.17	10.20	10.09	-0.39%	13,609
Mar 5, 2026	10.37	10.37	10.24	10.24	10.13	-1.73%	23,333
Mar 4, 2026	10.56	10.56	10.37	10.42	10.31	0.48%	22,068
Mar 3, 2026	10.40	10.40	10.27	10.37	10.26	-0.86%	31,245
Mar 2, 2026	10.40	10.48	10.38	10.46	10.35	0.10%	37,521
Feb 27, 2026	10.47	10.58	10.43	10.45	10.34	-	48,868
Feb 26, 2026	10.43	10.47	10.42	10.45	10.34	0.38%	21,922
Feb 25, 2026	10.41	10.43	10.38	10.41	10.30	-	19,665
Feb 24, 2026	10.44	10.44	10.40	10.41	10.30	-	29,448
Feb 23, 2026	10.42	10.46	10.39	10.41	10.30	-0.10%	27,707
Feb 20, 2026	10.44	10.44	10.38	10.42	10.31	0.10%	25,981
Feb 19, 2026	10.47	10.47	10.36	10.41	10.30	0.10%	12,865
Feb 18, 2026	10.51	10.53	10.35	10.40	10.29	-0.95%	23,601
Feb 17, 2026	10.49	10.50	10.41	10.50	10.39	0.10%	36,418
Feb 13, 2026	10.44	10.51	10.42	10.49	10.38	0.48%	25,882
Feb 12, 2026	10.46	10.51	10.37	10.44	10.33	-0.67%	33,157
Feb 11, 2026	10.46	10.54	10.44	10.51	10.30	0.48%	77,081
Feb 10, 2026	10.35	10.47	10.35	10.46	10.25	1.16%	32,292
Feb 9, 2026	10.32	10.35	10.28	10.34	10.13	0.19%	29,931
Feb 6, 2026	10.27	10.34	10.25	10.32	10.11	0.68%	28,836
Feb 5, 2026	10.22	10.30	10.19	10.25	10.04	0.39%	55,396
Feb 4, 2026	10.11	10.23	10.11	10.21	10.00	1.09%	41,784
Feb 3, 2026	10.07	10.11	10.05	10.10	9.89	0.40%	30,446
Feb 2, 2026	10.09	10.15	10.06	10.06	9.86	-0.20%	43,998
Jan 30, 2026	10.10	10.13	10.05	10.08	9.87	0.10%	22,246
Jan 29, 2026	10.01	10.10	10.01	10.07	9.87	0.60%	22,849
Jan 28, 2026	10.08	10.08	10.01	10.01	9.81	-0.45%	12,265
Jan 27, 2026	10.06	10.07	10.03	10.06	9.85	-0.15%	33,961
Jan 26, 2026	10.11	10.11	10.03	10.07	9.87	0.10%	19,775
Jan 23, 2026	10.09	10.09	10.02	10.06	9.86	0.05%	28,982
Jan 22, 2026	10.07	10.15	10.03	10.06	9.85	-0.45%	33,071
Jan 21, 2026	10.11	10.14	10.05	10.10	9.89	0.40%	22,826
Jan 20, 2026	10.16	10.16	10.06	10.06	9.86	-1.18%	18,193
Jan 16, 2026	10.17	10.22	10.12	10.18	9.97	-0.03%	20,912