PGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	9.89	9.97	9.86	9.92	9.92	0.35%	15,209
Jun 8, 2026	9.89	9.92	9.83	9.89	9.89	-0.15%	16,333
Jun 5, 2026	9.87	10.00	9.83	9.90	9.90	0.10%	21,816
Jun 4, 2026	9.92	9.92	9.85	9.89	9.89	0.61%	8,010
Jun 3, 2026	9.89	9.90	9.76	9.83	9.83	-	9,929
Jun 2, 2026	9.82	9.85	9.79	9.83	9.83	0.10%	17,545
Jun 1, 2026	9.80	9.88	9.79	9.82	9.82	-0.10%	57,067
May 29, 2026	9.81	9.88	9.74	9.83	9.83	0.10%	27,156
May 28, 2026	9.80	9.84	9.74	9.82	9.82	0.41%	17,332
May 27, 2026	9.75	9.80	9.75	9.78	9.78	0.10%	29,566
May 26, 2026	9.65	9.79	9.65	9.77	9.77	0.10%	42,641
May 22, 2026	9.82	9.82	9.74	9.76	9.76	0.10%	14,071
May 21, 2026	9.81	9.81	9.68	9.75	9.75	-0.31%	17,253
May 20, 2026	9.72	9.79	9.70	9.78	9.78	1.03%	12,371
May 19, 2026	9.72	9.78	9.66	9.68	9.68	-0.41%	11,002
May 18, 2026	9.69	9.76	9.60	9.72	9.72	0.21%	32,093
May 15, 2026	9.80	9.83	9.65	9.70	9.70	-1.52%	19,196
May 14, 2026	9.88	9.91	9.84	9.85	9.85	0.25%	21,789
May 13, 2026	9.95	10.05	9.93	9.93	9.83	-1.19%	26,185
May 12, 2026	10.11	10.11	10.02	10.05	9.94	-0.40%	14,514
May 11, 2026	10.11	10.21	10.09	10.09	9.98	-0.10%	22,644
May 8, 2026	10.02	10.17	10.02	10.10	9.99	0.10%	21,313
May 7, 2026	10.12	10.26	9.98	10.09	9.98	-0.30%	14,829
May 6, 2026	10.02	10.12	10.02	10.12	10.01	0.60%	11,156
May 5, 2026	10.03	10.10	10.01	10.06	9.95	0.70%	7,838
May 4, 2026	10.15	10.15	9.99	9.99	9.88	-1.09%	16,607
May 1, 2026	10.30	10.30	10.06	10.10	9.99	-0.69%	19,771
Apr 30, 2026	10.05	10.17	10.01	10.17	10.06	1.19%	28,157
Apr 29, 2026	10.05	10.11	10.00	10.05	9.94	0.10%	16,777
Apr 28, 2026	10.07	10.14	10.01	10.04	9.93	-0.30%	24,721
Apr 27, 2026	10.13	10.18	10.07	10.07	9.96	-0.49%	27,646
Apr 24, 2026	10.28	10.30	10.08	10.12	10.01	-0.98%	28,195
Apr 23, 2026	10.26	10.30	10.19	10.22	10.11	-0.20%	23,074
Apr 22, 2026	10.28	10.30	10.19	10.24	10.13	0.10%	19,747
Apr 21, 2026	10.47	10.47	10.22	10.23	10.12	-1.63%	15,994
Apr 20, 2026	10.39	10.47	10.38	10.40	10.29	0.10%	28,467
Apr 17, 2026	10.40	10.45	10.33	10.39	10.28	0.19%	32,813
Apr 16, 2026	10.27	10.39	10.27	10.37	10.26	0.92%	31,532
Apr 15, 2026	10.34	10.44	10.27	10.38	10.17	0.78%	61,736
Apr 14, 2026	10.19	10.31	10.19	10.30	10.09	0.83%	8,990
Apr 13, 2026	10.23	10.23	10.12	10.22	10.00	0.34%	20,220
Apr 10, 2026	10.20	10.26	10.15	10.18	9.97	-0.20%	15,960
Apr 9, 2026	10.19	10.24	10.12	10.20	9.99	0.79%	15,184
Apr 8, 2026	10.07	10.16	10.07	10.12	9.91	2.01%	13,492
Apr 7, 2026	10.02	10.02	9.92	9.92	9.72	-0.29%	21,093
Apr 6, 2026	9.93	10.01	9.91	9.95	9.75	0.10%	14,972
Apr 2, 2026	9.90	10.08	9.80	9.94	9.74	0.10%	23,943
Apr 1, 2026	9.67	10.03	9.64	9.93	9.73	3.33%	116,804
Mar 31, 2026	9.58	9.72	9.56	9.61	9.41	1.48%	31,180
Mar 30, 2026	9.45	9.57	9.42	9.47	9.28	1.07%	16,428