Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.090
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Paramount Gold Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | - | 332,530 |
| Oct 28, 2025 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | 3.81% | 281,842 |
| Oct 27, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 423,842 |
| Oct 24, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -4.59% | 277,278 |
| Oct 23, 2025 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | - | 103,440 |
| Oct 22, 2025 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 2.83% | 622,381 |
| Oct 21, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 764,678 |
| Oct 20, 2025 | 1.11 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 444,389 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.05 | 1.11 | 1.11 | -5.13% | 1,000,163 |
| Oct 16, 2025 | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -4.10% | 630,878 |
| Oct 15, 2025 | 1.24 | 1.24 | 1.19 | 1.22 | 1.22 | 1.67% | 632,356 |
| Oct 14, 2025 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -5.51% | 998,308 |
| Oct 13, 2025 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 4.96% | 492,065 |
| Oct 10, 2025 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | - | 376,304 |
| Oct 9, 2025 | 1.30 | 1.33 | 1.21 | 1.21 | 1.21 | -5.47% | 532,042 |
| Oct 8, 2025 | 1.26 | 1.34 | 1.25 | 1.28 | 1.28 | 2.40% | 768,055 |
| Oct 7, 2025 | 1.25 | 1.26 | 1.19 | 1.25 | 1.25 | - | 579,181 |
| Oct 6, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 3.31% | 535,553 |
| Oct 3, 2025 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | -0.82% | 405,971 |
| Oct 2, 2025 | 1.22 | 1.25 | 1.15 | 1.22 | 1.22 | - | 505,990 |
| Oct 1, 2025 | 1.28 | 1.29 | 1.18 | 1.22 | 1.22 | -0.81% | 995,822 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.20 | 1.23 | 1.23 | -7.52% | 972,692 |
| Sep 29, 2025 | 1.35 | 1.41 | 1.32 | 1.33 | 1.33 | 4.72% | 1,139,531 |
| Sep 26, 2025 | 1.21 | 1.29 | 1.16 | 1.27 | 1.27 | 7.63% | 554,944 |
| Sep 25, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 285,936 |
| Sep 24, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 386,180 |
| Sep 23, 2025 | 1.22 | 1.23 | 1.15 | 1.19 | 1.19 | -0.83% | 593,409 |
| Sep 22, 2025 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 9.09% | 833,867 |
| Sep 19, 2025 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 888,491 |
| Sep 18, 2025 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 3.74% | 800,958 |
| Sep 17, 2025 | 1.04 | 1.10 | 1.02 | 1.07 | 1.07 | 1.90% | 822,097 |
| Sep 16, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 5.52% | 570,769 |
| Sep 15, 2025 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -3.39% | 588,842 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | - | 368,583 |
| Sep 11, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | - | 370,021 |
| Sep 10, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 541,940 |
| Sep 9, 2025 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | - | 597,811 |
| Sep 8, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 768,221 |
| Sep 5, 2025 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | - | 528,079 |
| Sep 4, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 798,007 |
| Sep 3, 2025 | 1.10 | 1.12 | 1.04 | 1.07 | 1.07 | 1.90% | 891,194 |
| Sep 2, 2025 | 1.03 | 1.20 | 1.03 | 1.05 | 1.05 | 2.94% | 2,859,800 |
| Aug 29, 2025 | 0.99 | 1.02 | 0.93 | 1.02 | 1.02 | 2.82% | 919,228 |
| Aug 28, 2025 | 0.98 | 1.04 | 0.97 | 0.99 | 0.99 | 4.42% | 1,756,243 |
| Aug 27, 2025 | 0.89 | 0.98 | 0.89 | 0.95 | 0.95 | 6.86% | 1,168,079 |
| Aug 26, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 1,129,552 |
| Aug 25, 2025 | 0.83 | 0.89 | 0.83 | 0.86 | 0.86 | 1.98% | 573,382 |
| Aug 22, 2025 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | -1.30% | 450,064 |
| Aug 21, 2025 | 0.83 | 0.86 | 0.82 | 0.85 | 0.85 | 3.33% | 1,085,499 |
| Aug 20, 2025 | 0.78 | 0.83 | 0.74 | 0.83 | 0.83 | 9.03% | 714,565 |