Paramount Gold Nevada Corp. (PZG)

Paramount Gold Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	0.37	0.38	0.37	0.38	0.38	1.31%	230,194
Mar 25, 2025	0.38	0.39	0.37	0.38	0.38	-1.24%	802,141
Mar 24, 2025	0.39	0.43	0.38	0.38	0.38	-0.26%	801,683
Mar 21, 2025	0.38	0.39	0.37	0.38	0.38	0.50%	339,142
Mar 20, 2025	0.39	0.39	0.38	0.38	0.38	-0.34%	527,212
Mar 19, 2025	0.36	0.39	0.36	0.38	0.38	1.93%	216,779
Mar 18, 2025	0.37	0.39	0.37	0.37	0.37	2.11%	435,979
Mar 17, 2025	0.37	0.39	0.36	0.37	0.37	-3.61%	284,558
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.