Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
2.490
+0.190 (8.26%)
At close: Feb 10, 2026, 4:00 PM EST
2.400
-0.090 (-3.61%)
Pre-market: Feb 11, 2026, 7:00 AM EST
Paramount Gold Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.28 | 2.61 | 2.11 | 2.49 | 2.49 | 8.26% | 4,216,522 |
| Feb 9, 2026 | 1.97 | 2.30 | 1.96 | 2.30 | 2.30 | 17.35% | 1,852,233 |
| Feb 6, 2026 | 1.90 | 1.96 | 1.85 | 1.96 | 1.96 | 4.81% | 949,092 |
| Feb 5, 2026 | 1.97 | 1.98 | 1.82 | 1.87 | 1.87 | -10.10% | 1,640,203 |
| Feb 4, 2026 | 2.25 | 2.33 | 2.02 | 2.08 | 2.08 | -4.59% | 3,572,241 |
| Feb 3, 2026 | 1.87 | 2.22 | 1.85 | 2.18 | 2.18 | 23.86% | 4,954,269 |
| Feb 2, 2026 | 1.75 | 1.94 | 1.69 | 1.76 | 1.76 | -0.56% | 2,126,888 |
| Jan 30, 2026 | 1.73 | 2.47 | 1.60 | 1.77 | 1.77 | 2.31% | 13,806,439 |
| Jan 29, 2026 | 1.84 | 1.90 | 1.54 | 1.73 | 1.73 | -3.89% | 2,185,257 |
| Jan 28, 2026 | 1.78 | 1.88 | 1.71 | 1.80 | 1.80 | 2.86% | 1,689,239 |
| Jan 27, 2026 | 1.72 | 1.76 | 1.56 | 1.75 | 1.75 | 1.74% | 2,229,469 |
| Jan 26, 2026 | 1.85 | 1.87 | 1.68 | 1.72 | 1.72 | - | 2,209,777 |
| Jan 23, 2026 | 1.62 | 1.74 | 1.62 | 1.72 | 1.72 | 7.50% | 1,350,071 |
| Jan 22, 2026 | 1.46 | 1.60 | 1.45 | 1.60 | 1.60 | 11.11% | 725,735 |
| Jan 21, 2026 | 1.57 | 1.58 | 1.40 | 1.44 | 1.44 | -4.00% | 1,106,958 |
| Jan 20, 2026 | 1.38 | 1.50 | 1.37 | 1.50 | 1.50 | 13.64% | 1,397,191 |
| Jan 16, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 422,116 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 547,676 |
| Jan 14, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 688,627 |
| Jan 13, 2026 | 1.39 | 1.46 | 1.34 | 1.34 | 1.34 | -2.90% | 1,943,064 |
| Jan 12, 2026 | 1.23 | 1.40 | 1.22 | 1.38 | 1.38 | 13.11% | 2,930,616 |
| Jan 9, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 664,004 |
| Jan 8, 2026 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 427,190 |
| Jan 7, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 365,867 |
| Jan 6, 2026 | 1.20 | 1.21 | 1.11 | 1.11 | 1.11 | -6.72% | 1,190,257 |
| Jan 5, 2026 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | - | 706,649 |
| Jan 2, 2026 | 1.25 | 1.26 | 1.18 | 1.19 | 1.19 | -5.56% | 470,525 |
| Dec 31, 2025 | 1.15 | 1.27 | 1.15 | 1.26 | 1.26 | 6.78% | 705,339 |
| Dec 30, 2025 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | - | 377,188 |
| Dec 29, 2025 | 1.20 | 1.22 | 1.14 | 1.18 | 1.18 | -4.84% | 729,618 |
| Dec 26, 2025 | 1.19 | 1.26 | 1.18 | 1.24 | 1.24 | 5.08% | 796,239 |
| Dec 24, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | - | 146,477 |
| Dec 23, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 365,038 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 957,828 |
| Dec 19, 2025 | 1.16 | 1.21 | 1.13 | 1.19 | 1.19 | 4.39% | 965,168 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 287,285 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -1.69% | 267,038 |
| Dec 16, 2025 | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | - | 468,735 |
| Dec 15, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | - | 320,704 |
| Dec 12, 2025 | 1.19 | 1.22 | 1.13 | 1.18 | 1.18 | 0.85% | 525,108 |
| Dec 11, 2025 | 1.17 | 1.27 | 1.16 | 1.17 | 1.17 | 0.86% | 1,321,631 |
| Dec 10, 2025 | 1.21 | 1.24 | 1.15 | 1.16 | 1.16 | -4.13% | 712,216 |
| Dec 9, 2025 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | 5.22% | 1,238,511 |
| Dec 8, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 1,874,959 |
| Dec 5, 2025 | 1.11 | 1.18 | 1.09 | 1.16 | 1.16 | 4.50% | 1,653,520 |
| Dec 4, 2025 | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | -4.31% | 291,668 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 226,841 |
| Dec 2, 2025 | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -3.31% | 533,291 |
| Dec 1, 2025 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | - | 789,330 |
| Nov 28, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 269,825 |