PGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.05	10.11	10.00	10.05	10.05	0.10%	16,777
Apr 28, 2026	10.07	10.14	10.01	10.04	10.04	-0.30%	24,721
Apr 27, 2026	10.13	10.18	10.07	10.07	10.07	-0.49%	27,646
Apr 24, 2026	10.28	10.30	10.08	10.12	10.12	-0.98%	28,195
Apr 23, 2026	10.26	10.30	10.19	10.22	10.22	-0.20%	23,074
Apr 22, 2026	10.28	10.30	10.19	10.24	10.24	0.10%	19,747
Apr 21, 2026	10.47	10.47	10.22	10.23	10.23	-1.63%	15,994
Apr 20, 2026	10.39	10.47	10.38	10.40	10.40	0.10%	28,467
Apr 17, 2026	10.40	10.45	10.33	10.39	10.39	0.19%	32,813
Apr 16, 2026	10.27	10.39	10.27	10.37	10.37	-0.10%	31,382
Apr 15, 2026	10.34	10.44	10.27	10.38	10.28	0.78%	61,736
Apr 14, 2026	10.19	10.31	10.19	10.30	10.20	0.83%	8,990
Apr 13, 2026	10.23	10.23	10.12	10.22	10.11	0.34%	20,220
Apr 10, 2026	10.20	10.26	10.15	10.18	10.08	-0.20%	15,960
Apr 9, 2026	10.19	10.24	10.12	10.20	10.10	0.79%	15,184
Apr 8, 2026	10.07	10.16	10.07	10.12	10.02	2.01%	13,492
Apr 7, 2026	10.02	10.02	9.92	9.92	9.82	-0.29%	21,093
Apr 6, 2026	9.93	10.01	9.91	9.95	9.85	0.10%	14,972
Apr 2, 2026	9.90	10.08	9.80	9.94	9.84	0.10%	23,943
Apr 1, 2026	9.67	10.03	9.64	9.93	9.83	3.33%	116,804
Mar 31, 2026	9.58	9.72	9.56	9.61	9.51	1.48%	31,180
Mar 30, 2026	9.45	9.57	9.42	9.47	9.37	1.07%	16,428
Mar 27, 2026	9.56	9.56	9.32	9.37	9.28	-1.73%	54,663
Mar 26, 2026	9.64	9.69	9.52	9.54	9.44	-1.19%	16,605
Mar 25, 2026	9.61	9.69	9.56	9.65	9.55	1.15%	22,306
Mar 24, 2026	9.72	9.72	9.52	9.54	9.44	-1.85%	83,992
Mar 23, 2026	9.81	9.81	9.69	9.72	9.62	0.62%	46,119
Mar 20, 2026	9.88	9.93	9.66	9.66	9.56	-2.33%	21,200
Mar 19, 2026	10.00	10.00	9.89	9.89	9.79	-1.30%	21,476
Mar 18, 2026	10.08	10.08	9.98	10.02	9.92	-0.40%	16,904
Mar 17, 2026	9.97	10.06	9.96	10.06	9.96	0.20%	32,095
Mar 16, 2026	10.00	10.07	10.00	10.04	9.83	0.85%	22,720
Mar 13, 2026	10.02	10.15	9.94	9.96	9.75	-0.15%	22,796
Mar 12, 2026	10.01	10.03	9.95	9.97	9.77	-0.40%	22,238
Mar 11, 2026	10.13	10.13	9.96	10.01	9.81	-1.09%	40,009
Mar 10, 2026	10.10	10.16	10.06	10.12	9.91	0.20%	21,166
Mar 9, 2026	10.19	10.23	9.98	10.10	9.89	-0.98%	50,467
Mar 6, 2026	10.24	10.24	10.17	10.20	9.99	-0.39%	13,609
Mar 5, 2026	10.37	10.37	10.24	10.24	10.03	-1.73%	23,333
Mar 4, 2026	10.56	10.56	10.37	10.42	10.21	0.48%	22,068
Mar 3, 2026	10.40	10.40	10.27	10.37	10.16	-0.86%	31,245
Mar 2, 2026	10.40	10.48	10.38	10.46	10.25	0.10%	37,521
Feb 27, 2026	10.47	10.58	10.43	10.45	10.24	-	48,868
Feb 26, 2026	10.43	10.47	10.42	10.45	10.24	0.38%	21,922
Feb 25, 2026	10.41	10.43	10.38	10.41	10.20	-	19,665
Feb 24, 2026	10.44	10.44	10.40	10.41	10.20	-	29,448
Feb 23, 2026	10.42	10.46	10.39	10.41	10.20	-0.10%	27,707
Feb 20, 2026	10.44	10.44	10.38	10.42	10.21	0.10%	25,981
Feb 19, 2026	10.47	10.47	10.36	10.41	10.20	0.10%	12,865
Feb 18, 2026	10.51	10.53	10.35	10.40	10.19	-0.95%	23,601