Paramount Gold Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	0.35	0.36	0.33	0.34	0.34	0.56%	97,707
Dec 30, 2024	0.31	0.35	0.31	0.34	0.34	3.37%	95,232
Dec 27, 2024	0.34	0.34	0.32	0.33	0.33	-2.20%	105,937
Dec 26, 2024	0.34	0.34	0.33	0.34	0.34	0.81%	116,087
Dec 24, 2024	0.33	0.34	0.33	0.33	0.33	-0.71%	23,146
Dec 23, 2024	0.33	0.35	0.33	0.34	0.34	-1.75%	51,150
Dec 20, 2024	0.32	0.35	0.32	0.34	0.34	7.31%	205,717
Dec 19, 2024	0.34	0.35	0.32	0.32	0.32	-4.26%	223,935
Dec 18, 2024	0.35	0.36	0.33	0.33	0.33	-5.10%	140,271
Dec 17, 2024	0.35	0.36	0.35	0.35	0.35	-1.04%	21,116
Dec 16, 2024	0.36	0.38	0.35	0.35	0.35	-1.50%	140,495
Dec 13, 2024	0.36	0.37	0.35	0.36	0.36	2.86%	35,605
Dec 12, 2024	0.35	0.38	0.35	0.35	0.35	2.94%	178,964
Dec 11, 2024	0.33	0.37	0.33	0.34	0.34	-4.23%	85,485
Dec 10, 2024	0.36	0.37	0.36	0.36	0.36	-4.05%	51,773
Dec 9, 2024	0.37	0.38	0.37	0.37	0.37	2.78%	49,833
Dec 6, 2024	0.37	0.38	0.35	0.36	0.36	-3.36%	142,351
Dec 5, 2024	0.39	0.39	0.37	0.37	0.37	-4.44%	39,032
Dec 4, 2024	0.39	0.39	0.38	0.39	0.39	1.12%	59,191
Dec 3, 2024	0.38	0.41	0.38	0.39	0.39	-2.41%	66,549
Dec 2, 2024	0.40	0.40	0.39	0.40	0.40	-3.19%	89,297
Nov 29, 2024	0.40	0.41	0.39	0.41	0.41	1.24%	18,038
Nov 27, 2024	0.40	0.42	0.39	0.40	0.40	0.22%	46,126
Nov 26, 2024	0.39	0.41	0.39	0.40	0.40	4.41%	25,221
Nov 25, 2024	0.39	0.40	0.38	0.39	0.39	-3.97%	63,359
Nov 22, 2024	0.37	0.41	0.37	0.40	0.40	6.37%	280,234
Nov 21, 2024	0.37	0.38	0.37	0.38	0.38	1.34%	32,439
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