Paramount Gold Nevada Corp. (PZG)

NYSEAMERICAN: PZG · Real-Time Price · USD

0.379

+0.016 (4.41%)

At close: Mar 14, 2025, 4:00 PM

0.360

-0.019 (-5.01%)

After-hours: Mar 14, 2025, 7:37 PM EST

Paramount Gold Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	0.38	0.38	0.36	0.38	0.38	4.41%	130,272
Mar 13, 2025	0.39	0.39	0.36	0.36	0.36	-4.47%	481,649
Mar 12, 2025	0.38	0.38	0.36	0.38	0.38	2.15%	196,336
Mar 11, 2025	0.36	0.38	0.35	0.37	0.37	4.20%	62,730
Mar 10, 2025	0.39	0.39	0.36	0.36	0.36	-3.54%	49,216
Mar 7, 2025	0.38	0.38	0.36	0.37	0.37	-0.32%	105,066
Mar 6, 2025	0.39	0.39	0.37	0.37	0.37	2.09%	131,461
Mar 5, 2025	0.35	0.37	0.35	0.36	0.36	1.42%	61,890
Mar 4, 2025	0.36	0.37	0.35	0.36	0.36	0.17%	63,347
Mar 3, 2025	0.35	0.38	0.35	0.36	0.36	-0.28%	226,680
Feb 28, 2025	0.35	0.36	0.35	0.36	0.36	0.84%	153,598
Feb 27, 2025	0.36	0.38	0.35	0.36	0.36	-3.52%	66,712
Feb 26, 2025	0.34	0.37	0.34	0.37	0.37	6.34%	87,203
Feb 25, 2025	0.36	0.36	0.34	0.35	0.35	-1.98%	50,251
Feb 24, 2025	0.35	0.36	0.34	0.35	0.35	-0.20%	188,775
Feb 21, 2025	0.40	0.40	0.35	0.35	0.35	-4.78%	113,395
Feb 20, 2025	0.37	0.38	0.35	0.37	0.37	1.09%	196,326
Feb 19, 2025	0.39	0.39	0.36	0.37	0.37	-4.31%	158,503
Feb 18, 2025	0.38	0.39	0.37	0.39	0.39	3.16%	244,309
Feb 14, 2025	0.38	0.38	0.34	0.37	0.37	3.67%	75,004
Feb 13, 2025	0.33	0.38	0.33	0.36	0.36	9.39%	207,419
Feb 12, 2025	0.34	0.35	0.32	0.33	0.33	-1.08%	303,731
Feb 11, 2025	0.35	0.36	0.32	0.33	0.33	-2.60%	201,855
Feb 10, 2025	0.38	0.39	0.33	0.34	0.34	-2.65%	388,401
Feb 7, 2025	0.39	0.40	0.34	0.35	0.35	-6.28%	237,795
Feb 6, 2025	0.38	0.39	0.37	0.37	0.37	-1.50%	149,418
Feb 5, 2025	0.40	0.40	0.38	0.38	0.38	-2.01%	136,960
Feb 4, 2025	0.40	0.40	0.38	0.39	0.39	-	77,744
Feb 3, 2025	0.38	0.41	0.38	0.39	0.39	0.41%	136,705
Jan 31, 2025	0.40	0.41	0.38	0.39	0.39	1.68%	95,831
Jan 30, 2025	0.38	0.39	0.37	0.38	0.38	4.25%	36,399
Jan 29, 2025	0.39	0.40	0.36	0.36	0.36	-4.03%	78,557
Jan 28, 2025	0.40	0.40	0.38	0.38	0.38	2.04%	70,241
Jan 27, 2025	0.42	0.43	0.37	0.37	0.37	-6.97%	236,315
Jan 24, 2025	0.40	0.41	0.39	0.40	0.40	5.29%	82,807
Jan 23, 2025	0.39	0.40	0.38	0.38	0.38	-1.04%	70,841
Jan 22, 2025	0.38	0.40	0.38	0.38	0.38	-8.57%	59,694
Jan 21, 2025	0.39	0.42	0.39	0.42	0.42	5.61%	61,997
Jan 17, 2025	0.36	0.42	0.36	0.40	0.40	10.47%	207,408
Jan 16, 2025	0.36	0.37	0.36	0.36	0.36	-0.50%	32,351
Jan 15, 2025	0.37	0.37	0.36	0.36	0.36	-1.15%	35,710
Jan 14, 2025	0.35	0.37	0.35	0.37	0.37	3.57%	20,037
Jan 13, 2025	0.38	0.38	0.35	0.35	0.35	-6.01%	46,417
Jan 10, 2025	0.35	0.38	0.35	0.38	0.38	4.44%	231,343
Jan 8, 2025	0.36	0.36	0.35	0.36	0.36	1.12%	22,872
Jan 7, 2025	0.35	0.36	0.34	0.36	0.36	-0.64%	82,020
Jan 6, 2025	0.37	0.37	0.32	0.36	0.36	-0.75%	199,827
Jan 3, 2025	0.34	0.37	0.34	0.36	0.36	4.37%	163,104
Jan 2, 2025	0.36	0.36	0.34	0.35	0.35	1.14%	42,916
Dec 31, 2024	0.35	0.36	0.33	0.34	0.34	0.56%	97,707