Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.240
+0.060 (5.08%)
Dec 26, 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 26, 2025 | 1.19 | 1.26 | 1.18 | 1.24 | 1.24 | 5.08% | 796,239 |
| Dec 24, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | - | 146,477 |
| Dec 23, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 365,038 |
| Dec 22, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 957,828 |
| Dec 19, 2025 | 1.16 | 1.21 | 1.13 | 1.19 | 1.19 | 4.39% | 965,168 |
| Dec 18, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 287,285 |
| Dec 17, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -1.69% | 267,038 |
| Dec 16, 2025 | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | - | 468,735 |
| Dec 15, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | - | 320,704 |
| Dec 12, 2025 | 1.19 | 1.22 | 1.13 | 1.18 | 1.18 | 0.85% | 525,108 |
| Dec 11, 2025 | 1.17 | 1.27 | 1.16 | 1.17 | 1.17 | 0.86% | 1,321,631 |
| Dec 10, 2025 | 1.21 | 1.24 | 1.15 | 1.16 | 1.16 | -4.13% | 712,216 |
| Dec 9, 2025 | 1.17 | 1.23 | 1.16 | 1.21 | 1.21 | 5.22% | 1,238,511 |
| Dec 8, 2025 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 1,874,959 |
| Dec 5, 2025 | 1.11 | 1.18 | 1.09 | 1.16 | 1.16 | 4.50% | 1,653,520 |
| 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% | 533,291 |
| Dec 1, 2025 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | - | 789,330 |
| Nov 28, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 269,825 |
| 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% | 411,599 |
| Nov 21, 2025 | 1.21 | 1.30 | 1.18 | 1.24 | 1.24 | 0.81% | 2,500,616 |
| 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 |