Paramount Gold Nevada Corp. (PZG)

Paramount Gold Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.39	0.39	0.37	0.37	0.37	-4.15%	102,048
Nov 19, 2024	0.41	0.41	0.38	0.39	0.39	-5.09%	157,233
Nov 18, 2024	0.42	0.43	0.40	0.41	0.41	-10.64%	253,533
Nov 15, 2024	0.43	0.46	0.41	0.46	0.46	3.53%	1,842,461
Nov 14, 2024	0.40	0.45	0.39	0.44	0.44	8.39%	410,746
Nov 13, 2024	0.37	0.42	0.37	0.41	0.41	8.08%	388,432
Nov 12, 2024	0.36	0.39	0.35	0.38	0.38	6.43%	104,435
Nov 11, 2024	0.35	0.37	0.34	0.35	0.35	0.68%	261,930
Nov 8, 2024	0.37	0.37	0.35	0.35	0.35	-2.19%	119,564
Nov 7, 2024	0.35	0.41	0.35	0.36	0.36	1.61%	120,148
Nov 6, 2024	0.38	0.38	0.35	0.35	0.35	-3.41%	242,187
Nov 5, 2024	0.37	0.38	0.36	0.37	0.37	-3.47%	337,875
Nov 4, 2024	0.39	0.39	0.38	0.38	0.38	-5.92%	206,642
Nov 1, 2024	0.40	0.41	0.40	0.40	0.40	1.48%	88,301
Oct 31, 2024	0.41	0.41	0.38	0.40	0.40	-1.97%	76,461
Oct 30, 2024	0.42	0.43	0.41	0.41	0.41	-3.22%	32,896
Oct 29, 2024	0.42	0.42	0.42	0.42	0.42	1.08%	40,263
Oct 28, 2024	0.42	0.42	0.41	0.42	0.42	0.44%	27,172
Oct 25, 2024	0.42	0.42	0.40	0.41	0.41	-1.57%	71,799
Oct 24, 2024	0.42	0.43	0.41	0.42	0.42	-1.69%	57,204
Oct 23, 2024	0.44	0.44	0.42	0.43	0.43	-1.84%	85,286
Oct 22, 2024	0.43	0.44	0.41	0.44	0.44	5.38%	228,197
Oct 21, 2024	0.44	0.44	0.40	0.41	0.41	-5.10%	272,902
Oct 18, 2024	0.43	0.44	0.43	0.44	0.44	1.42%	287,290
Oct 17, 2024	0.42	0.43	0.42	0.43	0.43	2.12%	220,706
Oct 16, 2024	0.42	0.42	0.42	0.42	0.42	0.89%	39,457
Oct 15, 2024	0.42	0.42	0.41	0.42	0.42	-0.88%	20,913
Oct 14, 2024	0.43	0.43	0.42	0.42	0.42	-1.18%	56,485
Oct 11, 2024	0.43	0.44	0.42	0.43	0.43	0.02%	83,626
Oct 10, 2024	0.43	0.43	0.42	0.42	0.42	1.89%	31,596
Oct 9, 2024	0.42	0.43	0.42	0.42	0.42	-3.02%	65,518
Oct 8, 2024	0.42	0.44	0.42	0.43	0.43	0.02%	64,697
Oct 7, 2024	0.42	0.43	0.41	0.43	0.43	3.29%	75,338
Oct 4, 2024	0.40	0.42	0.40	0.42	0.42	3.40%	112,661
Oct 3, 2024	0.40	0.41	0.40	0.40	0.40	0.75%	124,594
Oct 2, 2024	0.40	0.41	0.40	0.40	0.40	0.50%	115,645
Oct 1, 2024	0.40	0.40	0.40	0.40	0.40	-1.56%	41,379
Sep 30, 2024	0.41	0.42	0.39	0.40	0.40	-2.51%	87,824
Sep 27, 2024	0.42	0.42	0.38	0.41	0.41	-6.92%	625,708
Sep 26, 2024	0.44	0.45	0.44	0.45	0.45	0.93%	107,530
Sep 25, 2024	0.46	0.46	0.43	0.44	0.44	-0.05%	132,030
Sep 24, 2024	0.46	0.46	0.44	0.44	0.44	-1.01%	188,323
Sep 23, 2024	0.47	0.48	0.43	0.45	0.45	-12.63%	173,845
Sep 20, 2024	0.44	0.51	0.43	0.51	0.51	16.44%	401,390
Sep 19, 2024	0.43	0.44	0.41	0.44	0.44	7.12%	50,878
Sep 18, 2024	0.45	0.45	0.41	0.41	0.41	-6.22%	123,111
Sep 17, 2024	0.46	0.46	0.44	0.44	0.44	-1.58%	50,773
Sep 16, 2024	0.46	0.46	0.44	0.44	0.44	-1.34%	137,215
Sep 13, 2024	0.45	0.45	0.43	0.45	0.45	2.05%	137,965
Sep 12, 2024	0.44	0.45	0.44	0.44	0.44	-0.68%	209,963
Sep 11, 2024	0.44	0.44	0.43	0.44	0.44	0.68%	31,948
Sep 10, 2024	0.44	0.44	0.43	0.44	0.44	-	51,639
Sep 9, 2024	0.44	0.44	0.43	0.44	0.44	-0.07%	83,269
Sep 6, 2024	0.43	0.45	0.43	0.44	0.44	5.33%	282,685
Sep 5, 2024	0.41	0.44	0.41	0.42	0.42	0.36%	49,942
Sep 4, 2024	0.42	0.43	0.41	0.42	0.42	1.19%	55,740
Sep 3, 2024	0.41	0.42	0.41	0.41	0.41	-1.03%	57,188
Aug 30, 2024	0.41	0.42	0.41	0.42	0.42	-0.55%	27,784
Aug 29, 2024	0.42	0.42	0.42	0.42	0.42	-0.43%	84,047
Aug 28, 2024	0.43	0.43	0.41	0.42	0.42	-1.75%	95,827
Aug 27, 2024	0.43	0.44	0.43	0.43	0.43	-0.53%	20,029
Aug 26, 2024	0.43	0.43	0.43	0.43	0.43	1.22%	15,873
Aug 23, 2024	0.43	0.43	0.42	0.42	0.42	-1.77%	76,358
Aug 22, 2024	0.44	0.44	0.42	0.43	0.43	0.29%	66,276
Aug 21, 2024	0.44	0.44	0.42	0.43	0.43	-1.82%	53,734
Aug 20, 2024	0.43	0.44	0.42	0.44	0.44	1.18%	44,168
Aug 19, 2024	0.43	0.44	0.43	0.43	0.43	1.83%	23,857
Aug 16, 2024	0.43	0.44	0.42	0.43	0.43	0.26%	58,219
Aug 15, 2024	0.42	0.44	0.42	0.43	0.43	0.05%	28,744
Aug 14, 2024	0.42	0.43	0.42	0.42	0.42	-3.45%	37,203
Aug 13, 2024	0.42	0.44	0.41	0.44	0.44	1.38%	17,423
Aug 12, 2024	0.43	0.44	0.41	0.43	0.43	5.54%	58,589
Aug 9, 2024	0.41	0.41	0.40	0.41	0.41	-0.84%	31,007
Aug 8, 2024	0.42	0.42	0.38	0.41	0.41	-0.53%	79,561
Aug 7, 2024	0.42	0.43	0.40	0.42	0.42	0.46%	48,617
Aug 6, 2024	0.39	0.43	0.39	0.42	0.42	2.49%	75,524
Aug 5, 2024	0.40	0.42	0.38	0.40	0.40	-2.29%	183,430
Aug 2, 2024	0.42	0.44	0.40	0.41	0.41	-3.00%	134,311
Aug 1, 2024	0.46	0.46	0.42	0.43	0.43	-2.91%	133,147
Jul 31, 2024	0.43	0.45	0.43	0.44	0.44	0.94%	104,215
Jul 30, 2024	0.43	0.44	0.43	0.44	0.44	-0.86%	43,738
Jul 29, 2024	0.43	0.44	0.42	0.44	0.44	1.08%	78,391
Jul 26, 2024	0.43	0.44	0.43	0.44	0.44	1.16%	31,755
Jul 25, 2024	0.44	0.44	0.42	0.43	0.43	-2.27%	76,316
Jul 24, 2024	0.45	0.45	0.43	0.44	0.44	1.62%	99,668
Jul 23, 2024	0.43	0.44	0.43	0.43	0.43	0.70%	81,206
Jul 22, 2024	0.43	0.44	0.42	0.43	0.43	-0.23%	81,177
Jul 19, 2024	0.43	0.45	0.42	0.43	0.43	-1.91%	79,276
Jul 18, 2024	0.45	0.45	0.44	0.44	0.44	-3.43%	90,103
Jul 17, 2024	0.47	0.47	0.45	0.46	0.46	-1.10%	91,648
Jul 16, 2024	0.48	0.48	0.46	0.46	0.46	-3.13%	167,965
Jul 15, 2024	0.49	0.49	0.47	0.47	0.47	-2.86%	70,533
Jul 12, 2024	0.48	0.49	0.47	0.49	0.49	2.90%	51,831
Jul 11, 2024	0.49	0.49	0.48	0.48	0.48	-0.75%	77,205
Jul 10, 2024	0.45	0.49	0.45	0.48	0.48	3.61%	185,818
Jul 9, 2024	0.46	0.47	0.45	0.46	0.46	-1.18%	69,924
Jul 8, 2024	0.45	0.48	0.44	0.47	0.47	6.25%	148,759
Jul 5, 2024	0.43	0.44	0.42	0.44	0.44	4.31%	97,827
Jul 3, 2024	0.44	0.44	0.42	0.42	0.42	2.80%	55,148
Jul 2, 2024	0.43	0.43	0.41	0.41	0.41	-4.36%	91,139

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.