Paramount Gold Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.59	0.60	0.57	0.57	0.57	-0.40%	171,588
Jun 5, 2025	0.58	0.59	0.55	0.58	0.58	0.19%	206,998
Jun 4, 2025	0.60	0.60	0.56	0.58	0.58	-1.51%	278,414
Jun 3, 2025	0.61	0.62	0.58	0.58	0.58	-1.05%	283,134
Jun 2, 2025	0.56	0.64	0.56	0.59	0.59	6.48%	559,871
May 30, 2025	0.55	0.56	0.55	0.55	0.55	-0.88%	100,991
May 29, 2025	0.51	0.58	0.51	0.56	0.56	7.50%	400,994
May 28, 2025	0.53	0.53	0.51	0.52	0.52	1.17%	112,600
May 27, 2025	0.49	0.52	0.48	0.51	0.51	4.90%	280,659
May 23, 2025	0.49	0.53	0.48	0.49	0.49	1.64%	516,329
May 22, 2025	0.49	0.50	0.48	0.48	0.48	-2.82%	234,841
May 21, 2025	0.50	0.51	0.49	0.50	0.50	-2.42%	173,596
May 20, 2025	0.52	0.52	0.50	0.51	0.51	0.38%	227,745
May 19, 2025	0.47	0.52	0.47	0.51	0.51	5.52%	461,797
May 16, 2025	0.46	0.48	0.45	0.48	0.48	7.58%	521,991
May 15, 2025	0.44	0.46	0.44	0.45	0.45	-	310,580
May 14, 2025	0.45	0.46	0.45	0.45	0.45	-2.15%	109,089
May 13, 2025	0.44	0.46	0.43	0.46	0.46	3.64%	126,876
May 12, 2025	0.47	0.47	0.44	0.44	0.44	-7.75%	214,871
May 9, 2025	0.48	0.48	0.47	0.48	0.48	1.59%	97,495
May 8, 2025	0.48	0.48	0.46	0.47	0.47	-1.16%	139,807
May 7, 2025	0.48	0.48	0.47	0.48	0.48	-1.49%	232,012
May 6, 2025	0.48	0.49	0.47	0.48	0.48	4.37%	486,886
May 5, 2025	0.47	0.48	0.46	0.46	0.46	1.54%	502,574
May 2, 2025	0.46	0.49	0.45	0.46	0.46	-1.00%	206,042
May 1, 2025	0.46	0.46	0.44	0.46	0.46	-0.09%	167,951
Apr 30, 2025	0.49	0.49	0.46	0.46	0.46	-5.14%	229,542
Apr 29, 2025	0.45	0.49	0.44	0.48	0.48	8.97%	341,380
Apr 28, 2025	0.41	0.45	0.41	0.45	0.45	6.36%	449,692
Apr 25, 2025	0.40	0.42	0.38	0.42	0.42	4.78%	154,856
Apr 24, 2025	0.39	0.40	0.38	0.40	0.40	6.74%	310,479
Apr 23, 2025	0.39	0.39	0.36	0.37	0.37	-3.16%	123,663
Apr 22, 2025	0.41	0.41	0.38	0.39	0.39	-1.45%	126,872
Apr 21, 2025	0.42	0.42	0.38	0.39	0.39	1.34%	367,582
Apr 17, 2025	0.40	0.40	0.38	0.39	0.39	-1.33%	671,297
Apr 16, 2025	0.40	0.43	0.37	0.39	0.39	1.82%	1,180,330
Apr 15, 2025	0.39	0.39	0.38	0.39	0.39	-1.56%	207,512
Apr 14, 2025	0.39	0.40	0.38	0.39	0.39	9.71%	785,290
Apr 11, 2025	0.39	0.39	0.36	0.36	0.36	-5.29%	534,861
Apr 10, 2025	0.36	0.38	0.35	0.38	0.38	4.27%	203,467
Apr 9, 2025	0.37	0.37	0.35	0.36	0.36	1.76%	143,782
Apr 8, 2025	0.38	0.38	0.35	0.35	0.35	-0.88%	217,519
Apr 7, 2025	0.36	0.36	0.34	0.36	0.36	-0.58%	193,035
Apr 4, 2025	0.37	0.38	0.36	0.36	0.36	-2.54%	181,970
Apr 3, 2025	0.37	0.38	0.37	0.37	0.37	-1.49%	155,431
Apr 2, 2025	0.38	0.38	0.37	0.38	0.38	-1.06%	277,178
Apr 1, 2025	0.38	0.38	0.37	0.38	0.38	2.43%	148,099
Mar 31, 2025	0.37	0.38	0.36	0.37	0.37	-1.60%	150,741
Mar 28, 2025	0.38	0.39	0.37	0.38	0.38	-1.05%	351,532
Mar 27, 2025	0.38	0.38	0.37	0.38	0.38	-	549,452