Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.540
+0.060 (4.05%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Paramount Gold Nevada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 4.05% | 366,298 |
| Aug 13, 2026 | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | -2.63% | 460,452 |
| Aug 12, 2026 | 1.54 | 1.70 | 1.49 | 1.52 | 1.52 | -1.30% | 1,926,495 |
| Aug 11, 2026 | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | - | 520,223 |
| Aug 10, 2026 | 1.43 | 1.55 | 1.40 | 1.54 | 1.54 | 6.94% | 656,127 |
| Aug 7, 2026 | 1.43 | 1.47 | 1.40 | 1.44 | 1.44 | 3.60% | 635,557 |
| Aug 6, 2026 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 290,526 |
| Aug 5, 2026 | 1.24 | 1.39 | 1.24 | 1.37 | 1.37 | 13.22% | 520,284 |
| Aug 4, 2026 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 3.42% | 366,394 |
| Aug 3, 2026 | 1.13 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 170,810 |
| Jul 31, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | -3.45% | 144,135 |
| Jul 30, 2026 | 1.07 | 1.17 | 1.07 | 1.16 | 1.16 | 9.43% | 290,766 |
| Jul 29, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 299,948 |
| Jul 28, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | -2.68% | 288,425 |
| Jul 27, 2026 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 278,964 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -5.17% | 436,052 |
| Jul 23, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 619,773 |
| Jul 22, 2026 | 1.16 | 1.20 | 1.13 | 1.13 | 1.13 | - | 787,617 |
| Jul 21, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | - | 652,581 |
| Jul 20, 2026 | 1.12 | 1.19 | 1.12 | 1.13 | 1.13 | -0.88% | 313,795 |
| Jul 17, 2026 | 1.10 | 1.19 | 1.09 | 1.14 | 1.14 | 1.79% | 966,854 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.88% | 446,798 |
| Jul 15, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -3.25% | 320,686 |
| Jul 14, 2026 | 1.19 | 1.24 | 1.17 | 1.23 | 1.23 | 8.85% | 545,274 |
| Jul 13, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 489,967 |
| Jul 10, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 199,455 |
| Jul 9, 2026 | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | 6.25% | 443,891 |
| Jul 8, 2026 | 1.12 | 1.13 | 1.08 | 1.12 | 1.12 | -0.88% | 539,078 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 374,532 |
| Jul 6, 2026 | 1.25 | 1.26 | 1.18 | 1.20 | 1.20 | - | 263,471 |
| Jul 2, 2026 | 1.22 | 1.26 | 1.19 | 1.20 | 1.20 | 1.69% | 393,789 |
| Jul 1, 2026 | 1.15 | 1.23 | 1.13 | 1.18 | 1.18 | 3.51% | 438,868 |
| Jun 30, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 208,751 |
| Jun 29, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | -2.61% | 672,961 |
| Jun 26, 2026 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 3.60% | 760,190 |
| Jun 25, 2026 | 1.11 | 1.15 | 1.11 | 1.11 | 1.11 | 2.78% | 248,358 |
| Jun 24, 2026 | 1.06 | 1.13 | 1.04 | 1.08 | 1.08 | -5.26% | 716,352 |
| Jun 23, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -6.56% | 347,895 |
| Jun 22, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 301,553 |
| Jun 18, 2026 | 1.28 | 1.33 | 1.20 | 1.24 | 1.24 | -2.36% | 830,286 |
| Jun 17, 2026 | 1.30 | 1.35 | 1.27 | 1.27 | 1.27 | - | 680,250 |
| Jun 16, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | - | 404,374 |
| Jun 15, 2026 | 1.27 | 1.36 | 1.25 | 1.27 | 1.27 | 4.10% | 529,408 |
| Jun 12, 2026 | 1.19 | 1.25 | 1.17 | 1.22 | 1.22 | 6.09% | 562,001 |
| Jun 11, 2026 | 1.12 | 1.17 | 1.08 | 1.15 | 1.15 | 5.50% | 808,021 |
| Jun 10, 2026 | 1.08 | 1.15 | 1.08 | 1.09 | 1.09 | -4.39% | 997,913 |
| Jun 9, 2026 | 1.18 | 1.20 | 1.08 | 1.14 | 1.14 | -2.56% | 853,776 |
| Jun 8, 2026 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 1,066,541 |
| Jun 5, 2026 | 1.33 | 1.33 | 1.17 | 1.19 | 1.19 | -11.85% | 960,787 |
| Jun 4, 2026 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 3.05% | 105,033 |