Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.160
+0.050 (4.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
Paramount Gold Nevada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.11 | 1.18 | 1.09 | 1.16 | 1.16 | 4.50% | 1,649,803 |
| 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% | 511,401 |
| Dec 1, 2025 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | - | 789,283 |
| Nov 28, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 259,718 |
| Nov 26, 2025 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 357,417 |
| Nov 25, 2025 | 1.24 | 1.26 | 1.17 | 1.18 | 1.18 | -4.07% | 678,497 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 411,103 |
| Nov 21, 2025 | 1.21 | 1.30 | 1.18 | 1.24 | 1.24 | 0.81% | 2,497,227 |
| Nov 20, 2025 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | 0.82% | 1,832,714 |
| Nov 19, 2025 | 1.21 | 1.26 | 1.20 | 1.22 | 1.22 | 0.83% | 929,135 |
| Nov 18, 2025 | 1.20 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 1,305,144 |
| Nov 17, 2025 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | 4.35% | 868,988 |
| Nov 14, 2025 | 1.06 | 1.20 | 1.05 | 1.15 | 1.15 | 6.48% | 766,158 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -6.90% | 184,185 |
| Nov 12, 2025 | 1.08 | 1.19 | 1.08 | 1.16 | 1.16 | 8.41% | 318,122 |
| Nov 11, 2025 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 184,433 |
| Nov 10, 2025 | 1.04 | 1.13 | 1.03 | 1.11 | 1.11 | 11.93% | 392,769 |
| Nov 7, 2025 | 0.97 | 1.01 | 0.95 | 0.99 | 0.99 | 2.24% | 615,440 |
| Nov 6, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -4.90% | 334,504 |
| Nov 5, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 145,849 |
| Nov 4, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | 382,043 |
| Nov 3, 2025 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 170,296 |
| Oct 31, 2025 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 94,653 |
| Oct 30, 2025 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | 1.83% | 112,729 |
| 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 |