Paramount Gold Nevada Corp. (PZG)
NYSEAMERICAN: PZG · Real-Time Price · USD
1.040
-0.100 (-8.77%)
Oct 14, 2026, 4:00 PM EDT - Market closed
Paramount Gold Nevada Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.12 | 1.12 | 1.05 | 1.04 | 1.04 | -8.77% | 507,977 |
| Oct 13, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 301,664 |
| Oct 12, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 159,949 |
| Oct 9, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 166,306 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 223,915 |
| Oct 7, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -1.68% | 207,317 |
| Oct 6, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 3.48% | 254,968 |
| Oct 5, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 187,737 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 331,525 |
| Oct 1, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | - | 284,190 |
| Sep 30, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 164,330 |
| Sep 29, 2026 | 1.26 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 101,908 |
| Sep 28, 2026 | 1.24 | 1.28 | 1.20 | 1.25 | 1.25 | -4.58% | 768,709 |
| Sep 25, 2026 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -0.76% | 212,827 |
| Sep 24, 2026 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 140,032 |
| Sep 23, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | -0.73% | 254,653 |
| Sep 22, 2026 | 1.32 | 1.40 | 1.32 | 1.37 | 1.37 | 3.01% | 249,037 |
| Sep 21, 2026 | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 213,651 |
| Sep 18, 2026 | 1.35 | 1.38 | 1.32 | 1.35 | 1.35 | 1.50% | 303,385 |
| Sep 17, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 3.91% | 170,138 |
| Sep 16, 2026 | 1.34 | 1.38 | 1.26 | 1.28 | 1.28 | -1.54% | 267,674 |
| Sep 15, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 284,193 |
| Sep 14, 2026 | 1.29 | 1.35 | 1.28 | 1.32 | 1.32 | - | 245,061 |
| Sep 11, 2026 | 1.35 | 1.40 | 1.31 | 1.32 | 1.32 | 0.76% | 273,984 |
| Sep 10, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -3.68% | 514,784 |
| Sep 9, 2026 | 1.43 | 1.45 | 1.36 | 1.36 | 1.36 | -3.55% | 328,358 |
| Sep 8, 2026 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | - | 179,707 |
| Sep 4, 2026 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 173,442 |
| Sep 3, 2026 | 1.50 | 1.50 | 1.42 | 1.43 | 1.43 | 1.42% | 409,984 |
| Sep 2, 2026 | 1.40 | 1.49 | 1.40 | 1.41 | 1.41 | 6.02% | 568,115 |
| Sep 1, 2026 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -5.67% | 282,266 |
| Aug 31, 2026 | 1.41 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 226,703 |
| Aug 28, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -4.00% | 462,970 |
| Aug 27, 2026 | 1.53 | 1.54 | 1.48 | 1.50 | 1.50 | -1.96% | 567,070 |
| Aug 26, 2026 | 1.52 | 1.55 | 1.49 | 1.53 | 1.53 | -1.29% | 330,860 |
| Aug 25, 2026 | 1.54 | 1.61 | 1.53 | 1.55 | 1.55 | - | 605,243 |
| Aug 24, 2026 | 1.54 | 1.59 | 1.51 | 1.55 | 1.55 | 1.31% | 615,122 |
| Aug 21, 2026 | 1.60 | 1.62 | 1.50 | 1.53 | 1.53 | -1.29% | 2,490,929 |
| Aug 20, 2026 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | -1.27% | 584,894 |
| Aug 19, 2026 | 1.50 | 1.57 | 1.49 | 1.57 | 1.57 | 9.03% | 674,828 |
| Aug 18, 2026 | 1.46 | 1.52 | 1.42 | 1.44 | 1.44 | -2.70% | 555,062 |
| Aug 17, 2026 | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -3.90% | 501,031 |
| 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 |