Paramount Gold Nevada Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.54%	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	-1.78%	76,358
Aug 22, 2024	0.44	0.44	0.42	0.43	0.43	0.30%	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
Aug 8, 2024	0.42	0.42	0.38	0.41	0.41	-0.53%	79,561
Aug 7, 2024	0.42	0.43	0.40	0.42	0.42	0.46%	48,617
Aug 6, 2024	0.39	0.43	0.39	0.42	0.42	2.49%	75,524
Aug 5, 2024	0.40	0.42	0.38	0.40	0.40	-2.29%	183,430
Aug 2, 2024	0.42	0.44	0.40	0.41	0.41	-3.00%	134,311
Aug 1, 2024	0.46	0.46	0.42	0.43	0.43	-2.91%	133,147
Jul 31, 2024	0.43	0.45	0.43	0.44	0.44	0.94%	104,215
Jul 30, 2024	0.43	0.44	0.43	0.44	0.44	-0.86%	43,738
Jul 29, 2024	0.43	0.44	0.42	0.44	0.44	1.08%	78,391
Jul 26, 2024	0.43	0.44	0.43	0.44	0.44	1.16%	31,755
Jul 25, 2024	0.44	0.44	0.42	0.43	0.43	-2.27%	76,316
Jul 24, 2024	0.45	0.45	0.43	0.44	0.44	1.62%	99,668
Jul 23, 2024	0.43	0.44	0.43	0.43	0.43	0.70%	81,206
Jul 22, 2024	0.43	0.44	0.42	0.43	0.43	-0.23%	81,177
Jul 19, 2024	0.43	0.45	0.42	0.43	0.43	-1.91%	79,276
Jul 18, 2024	0.45	0.45	0.44	0.44	0.44	-3.43%	90,103
Jul 17, 2024	0.47	0.47	0.45	0.46	0.46	-1.09%	91,648
Jul 16, 2024	0.48	0.48	0.46	0.46	0.46	-3.14%	167,965
Jul 15, 2024	0.49	0.49	0.47	0.47	0.47	-2.86%	70,533
Jul 12, 2024	0.48	0.49	0.47	0.49	0.49	2.90%	51,831
Jul 11, 2024	0.49	0.49	0.48	0.48	0.48	-0.75%	77,205
Jul 10, 2024	0.45	0.49	0.45	0.48	0.48	3.61%	185,818
Jul 9, 2024	0.46	0.47	0.45	0.46	0.46	-1.18%	69,924
Jul 8, 2024	0.45	0.48	0.44	0.47	0.47	6.25%	148,759
Jul 5, 2024	0.43	0.44	0.42	0.44	0.44	4.31%	97,827
Jul 3, 2024	0.44	0.44	0.42	0.42	0.42	2.80%	55,148
Jul 2, 2024	0.43	0.43	0.41	0.41	0.41	-4.36%	91,139
Jul 1, 2024	0.41	0.43	0.41	0.43	0.43	7.25%	58,281
Jun 28, 2024	0.44	0.44	0.40	0.40	0.40	-4.40%	67,838
Jun 27, 2024	0.42	0.43	0.41	0.42	0.42	2.02%	41,013
Jun 26, 2024	0.41	0.42	0.41	0.41	0.41	1.01%	22,240
Jun 25, 2024	0.41	0.43	0.41	0.41	0.41	-1.46%	110,500
Jun 24, 2024	0.43	0.44	0.41	0.41	0.41	-3.99%	338,363
Jun 21, 2024	0.45	0.45	0.41	0.43	0.43	0.87%	368,803
Jun 20, 2024	0.41	0.45	0.41	0.43	0.43	3.13%	134,479
Jun 18, 2024	0.44	0.44	0.41	0.41	0.41	-6.25%	193,169
Jun 17, 2024	0.44	0.46	0.43	0.44	0.44	-2.42%	165,099
Jun 14, 2024	0.45	0.46	0.44	0.45	0.45	2.22%	67,815